Designer Brands Inc. (DBI)
5.50
0.23 (4.36%)
At close: Jan 15, 2025, 9:39 AM
DBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.35 | 5.40 | 5.21 | 5.27 | -0.07 | -1.31% | 887,746 |
| Jan 13, 2025 | 5.77 | 5.80 | 5.08 | 5.34 | -0.47 | -8.09% | 1,564,221 |
| Jan 10, 2025 | 5.37 | 5.85 | 5.21 | 5.81 | 0.34 | 6.22% | 2,349,111 |
| Jan 8, 2025 | 5.37 | 5.57 | 5.24 | 5.47 | 0.02 | 0.37% | 1,202,300 |
| Jan 7, 2025 | 5.55 | 5.67 | 5.28 | 5.45 | -0.05 | -0.91% | 1,682,100 |
| Jan 6, 2025 | 5.47 | 5.60 | 5.44 | 5.50 | 0.10 | 1.85% | 1,099,500 |
| Jan 3, 2025 | 5.36 | 5.61 | 5.25 | 5.40 | 0.10 | 1.89% | 960,700 |
| Jan 2, 2025 | 5.38 | 5.44 | 5.11 | 5.30 | -0.04 | -0.75% | 1,375,678 |
| Dec 31, 2024 | 5.20 | 5.41 | 5.15 | 5.34 | 0.16 | 3.09% | 1,753,918 |
| Dec 30, 2024 | 5.25 | 5.32 | 5.09 | 5.18 | -0.22 | -4.07% | 1,922,331 |
| Dec 27, 2024 | 5.65 | 5.75 | 5.37 | 5.40 | -0.29 | -5.10% | 964,900 |
| Dec 26, 2024 | 5.39 | 5.70 | 5.28 | 5.69 | 0.25 | 4.60% | 1,219,500 |
| Dec 24, 2024 | 5.39 | 5.44 | 5.19 | 5.44 | 0.05 | 0.93% | 649,600 |
| Dec 23, 2024 | 5.57 | 5.57 | 5.18 | 5.39 | -0.21 | -3.75% | 1,211,139 |
| Dec 20, 2024 | 5.50 | 5.71 | 5.47 | 5.60 | -0.04 | -0.71% | 2,180,051 |
| Dec 19, 2024 | 5.80 | 5.88 | 5.41 | 5.64 | -0.09 | -1.57% | 1,119,700 |
| Dec 18, 2024 | 5.99 | 6.09 | 5.71 | 5.73 | -0.23 | -3.86% | 1,452,538 |
| Dec 17, 2024 | 5.79 | 6.09 | 5.79 | 5.96 | 0.11 | 1.88% | 1,370,739 |
| Dec 16, 2024 | 5.90 | 6.21 | 5.77 | 5.85 | -0.12 | -2.01% | 1,500,951 |
| Dec 13, 2024 | 5.82 | 5.99 | 5.62 | 5.97 | 0.52 | 9.54% | 1,833,800 |
| Dec 12, 2024 | 5.69 | 5.71 | 5.28 | 5.45 | -0.29 | -5.05% | 2,392,104 |
| Dec 11, 2024 | 5.98 | 6.11 | 5.72 | 5.74 | -0.27 | -4.49% | 2,546,400 |
| Dec 10, 2024 | 4.91 | 6.26 | 4.80 | 6.01 | 0.22 | 3.80% | 5,062,800 |
| Dec 9, 2024 | 5.93 | 6.18 | 5.77 | 5.79 | -0.03 | -0.52% | 3,395,441 |
| Dec 6, 2024 | 5.92 | 6.05 | 5.77 | 5.82 | 0.02 | 0.34% | 2,536,231 |
| Dec 5, 2024 | 6.16 | 6.29 | 5.66 | 5.80 | -0.37 | -6.00% | 2,124,700 |
| Dec 4, 2024 | 5.78 | 6.28 | 5.76 | 6.17 | 0.36 | 6.20% | 2,438,340 |
| Dec 3, 2024 | 5.70 | 5.89 | 5.41 | 5.81 | 0.29 | 5.25% | 3,327,600 |
| Dec 2, 2024 | 4.99 | 5.54 | 4.91 | 5.52 | 0.56 | 11.29% | 2,624,705 |
| Nov 29, 2024 | 5.05 | 5.13 | 4.89 | 4.96 | -0.08 | -1.59% | 1,174,000 |
| Nov 27, 2024 | 4.83 | 5.11 | 4.83 | 5.04 | 0.22 | 4.56% | 1,205,879 |
| Nov 26, 2024 | 5.29 | 5.34 | 4.76 | 4.82 | -0.70 | -12.68% | 2,555,600 |
| Nov 25, 2024 | 5.19 | 5.69 | 5.18 | 5.52 | 0.48 | 9.52% | 3,509,000 |
| Nov 22, 2024 | 4.98 | 5.14 | 4.95 | 5.04 | 0.15 | 3.07% | 2,246,100 |
| Nov 21, 2024 | 4.70 | 4.93 | 4.64 | 4.89 | 0.23 | 4.94% | 1,499,544 |
| Nov 20, 2024 | 4.80 | 4.96 | 4.58 | 4.66 | -0.21 | -4.31% | 1,387,000 |
| Nov 19, 2024 | 4.71 | 4.90 | 4.60 | 4.87 | 0.13 | 2.74% | 1,519,023 |
| Nov 18, 2024 | 5.08 | 5.18 | 4.73 | 4.74 | -0.30 | -5.95% | 2,727,317 |
| Nov 15, 2024 | 5.14 | 5.26 | 4.97 | 5.04 | -0.12 | -2.33% | 1,351,343 |
| Nov 14, 2024 | 5.10 | 5.21 | 5.06 | 5.16 | 0.04 | 0.78% | 1,242,813 |
| Nov 13, 2024 | 5.19 | 5.27 | 5.03 | 5.12 | -0.01 | -0.19% | 1,145,600 |
| Nov 12, 2024 | 5.18 | 5.36 | 5.10 | 5.13 | -0.05 | -0.97% | 1,127,200 |
| Nov 11, 2024 | 5.00 | 5.18 | 4.89 | 5.18 | 0.19 | 3.81% | 1,470,427 |
| Nov 8, 2024 | 5.10 | 5.14 | 4.88 | 4.99 | -0.14 | -2.73% | 1,834,326 |
| Nov 7, 2024 | 5.04 | 5.40 | 4.93 | 5.13 | 0.10 | 1.99% | 1,810,900 |
| Nov 6, 2024 | 5.36 | 5.47 | 4.90 | 5.03 | -0.04 | -0.79% | 2,759,807 |
| Nov 5, 2024 | 5.10 | 5.22 | 5.06 | 5.07 | -0.05 | -0.98% | 1,155,726 |
| Nov 4, 2024 | 5.06 | 5.17 | 5.03 | 5.12 | 0.04 | 0.79% | 1,434,232 |
| Nov 1, 2024 | 5.25 | 5.35 | 5.04 | 5.08 | -0.13 | -2.50% | 1,453,200 |
| Oct 31, 2024 | 5.25 | 5.31 | 5.09 | 5.21 | -0.11 | -2.07% | 1,419,600 |