Designer Brands Inc. (DBI)
NYSE: DBI
· Real-Time Price · USD
3.26
-0.17 (-4.96%)
At close: Aug 15, 2025, 3:59 PM
3.26
0.00%
After-hours: Aug 15, 2025, 07:47 PM EDT
DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.23 | 3.55 | 3.15 | 3.43 | 3.43 | 3.00% | 1,327,336 |
| Aug 13, 2025 | 2.99 | 3.34 | 2.99 | 3.33 | 3.33 | 10.26% | 1,161,005 |
| Aug 12, 2025 | 2.85 | 3.17 | 2.85 | 3.02 | 3.02 | 6.34% | 920,599 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.77 | 2.84 | 2.84 | -2.41% | 622,048 |
| Aug 8, 2025 | 2.95 | 2.96 | 2.82 | 2.91 | 2.91 | -0.68% | 1,853,000 |
| Aug 7, 2025 | 2.93 | 3.02 | 2.82 | 2.93 | 2.93 | 2.09% | 708,331 |
| Aug 6, 2025 | 2.88 | 2.95 | 2.80 | 2.87 | 2.87 | 0.70% | 916,200 |
| Aug 5, 2025 | 2.82 | 2.88 | 2.70 | 2.85 | 2.85 | 3.26% | 822,600 |
| Aug 4, 2025 | 2.58 | 2.92 | 2.56 | 2.76 | 2.76 | 7.81% | 2,082,400 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.55 | 2.56 | 2.56 | -9.22% | 827,500 |
| Jul 31, 2025 | 2.84 | 2.85 | 2.70 | 2.82 | 2.82 | -1.74% | 860,842 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.83 | 2.87 | 2.87 | -7.42% | 1,006,800 |
| Jul 29, 2025 | 3.38 | 3.38 | 3.09 | 3.10 | 3.10 | -8.01% | 486,500 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.23 | 3.37 | 3.37 | 2.12% | 614,112 |
| Jul 25, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 495,400 |
| Jul 24, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -1.18% | 884,100 |
| Jul 23, 2025 | 3.42 | 3.51 | 3.37 | 3.39 | 3.39 | 0.59% | 1,185,321 |
| Jul 22, 2025 | 3.00 | 3.47 | 2.98 | 3.37 | 3.37 | 15.02% | 2,395,500 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.88 | 2.93 | 2.93 | 2.09% | 868,332 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.81 | 2.87 | 2.87 | 1.41% | 692,303 |