Designer Brands Inc. (DBI)
3.67
0.10 (2.80%)
At close: Mar 31, 2025, 3:59 PM
3.65
-0.41%
After-hours: Mar 31, 2025, 05:14 PM EDT
Designer Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.82 | 3.82 | 3.51 | 3.57 | -0.39 | -9.85% | 1,349,978 |
| Mar 27, 2025 | 3.74 | 4.04 | 3.73 | 3.96 | 0.20 | 5.32% | 1,241,401 |
| Mar 26, 2025 | 4.02 | 4.05 | 3.71 | 3.76 | -0.14 | -3.59% | 1,228,008 |
| Mar 25, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | -0.34 | -8.02% | 1,272,627 |
| Mar 24, 2025 | 4.11 | 4.42 | 4.07 | 4.24 | 0.20 | 4.95% | 1,442,900 |
| Mar 21, 2025 | 3.86 | 4.24 | 3.62 | 4.04 | 0.00 | 0.00% | 3,195,700 |
| Mar 20, 2025 | 4.18 | 4.32 | 3.90 | 4.04 | 0.24 | 6.32% | 2,467,700 |
| Mar 19, 2025 | 3.81 | 3.91 | 3.65 | 3.80 | 0.08 | 2.15% | 2,177,100 |
| Mar 18, 2025 | 3.70 | 3.76 | 3.51 | 3.72 | 0.01 | 0.27% | 1,810,400 |
| Mar 17, 2025 | 3.54 | 3.72 | 3.51 | 3.71 | 0.20 | 5.70% | 1,524,323 |
| Mar 14, 2025 | 3.49 | 3.63 | 3.42 | 3.51 | 0.13 | 3.85% | 1,369,000 |
| Mar 13, 2025 | 3.28 | 3.47 | 3.23 | 3.38 | 0.13 | 4.00% | 3,009,212 |
| Mar 12, 2025 | 3.50 | 3.53 | 3.20 | 3.25 | -0.27 | -7.67% | 2,448,300 |
| Mar 11, 2025 | 4.01 | 4.02 | 3.46 | 3.52 | -0.48 | -12.00% | 1,593,485 |
| Mar 10, 2025 | 3.97 | 4.03 | 3.64 | 4.00 | -0.04 | -0.99% | 1,415,824 |
| Mar 7, 2025 | 4.10 | 4.20 | 3.99 | 4.04 | -0.06 | -1.46% | 1,498,628 |
| Mar 6, 2025 | 3.99 | 4.25 | 3.98 | 4.10 | -0.02 | -0.49% | 1,645,900 |
| Mar 5, 2025 | 3.93 | 4.12 | 3.87 | 4.12 | 0.18 | 4.57% | 1,045,743 |
| Mar 4, 2025 | 3.71 | 4.09 | 3.49 | 3.94 | 0.18 | 4.79% | 2,004,400 |
| Mar 3, 2025 | 4.01 | 4.04 | 3.70 | 3.76 | -0.26 | -6.47% | 1,479,947 |
| Feb 28, 2025 | 4.10 | 4.14 | 3.89 | 4.02 | -0.06 | -1.47% | 1,806,420 |
| Feb 27, 2025 | 4.10 | 4.14 | 3.94 | 4.08 | -0.04 | -0.97% | 2,769,243 |
| Feb 26, 2025 | 4.40 | 4.49 | 4.10 | 4.12 | -0.29 | -6.58% | 1,775,049 |
| Feb 25, 2025 | 4.63 | 4.66 | 4.41 | 4.41 | -0.23 | -4.96% | 1,624,025 |
| Feb 24, 2025 | 4.87 | 4.91 | 4.64 | 4.64 | -0.14 | -2.93% | 1,628,200 |
| Feb 21, 2025 | 5.01 | 5.02 | 4.72 | 4.78 | -0.14 | -2.85% | 1,371,012 |
| Feb 20, 2025 | 5.19 | 5.23 | 4.87 | 4.92 | -0.30 | -5.75% | 2,118,410 |
| Feb 19, 2025 | 5.01 | 5.27 | 4.94 | 5.22 | 0.21 | 4.19% | 1,361,200 |
| Feb 18, 2025 | 5.24 | 5.30 | 4.97 | 5.01 | -0.16 | -3.09% | 1,294,405 |
| Feb 14, 2025 | 5.13 | 5.21 | 5.06 | 5.17 | 0.07 | 1.37% | 1,299,900 |
| Feb 13, 2025 | 5.21 | 5.30 | 5.05 | 5.10 | -0.08 | -1.54% | 1,826,983 |
| Feb 12, 2025 | 5.15 | 5.23 | 5.08 | 5.18 | -0.09 | -1.71% | 1,235,100 |
| Feb 11, 2025 | 5.24 | 5.31 | 5.12 | 5.27 | -0.04 | -0.75% | 1,184,200 |
| Feb 10, 2025 | 5.06 | 5.37 | 4.99 | 5.31 | 0.27 | 5.36% | 1,432,611 |
| Feb 7, 2025 | 5.04 | 5.13 | 4.80 | 5.04 | 0.00 | 0.00% | 1,597,600 |
| Feb 6, 2025 | 5.07 | 5.22 | 5.02 | 5.04 | 0.08 | 1.61% | 1,191,322 |
| Feb 5, 2025 | 5.12 | 5.13 | 4.93 | 4.96 | -0.07 | -1.39% | 1,177,449 |
| Feb 4, 2025 | 4.69 | 5.04 | 4.67 | 5.03 | 0.31 | 6.57% | 1,222,820 |
| Feb 3, 2025 | 4.85 | 4.96 | 4.66 | 4.72 | -0.31 | -6.16% | 3,116,500 |
| Jan 31, 2025 | 5.05 | 5.40 | 4.97 | 5.03 | -0.10 | -1.95% | 2,455,948 |
| Jan 30, 2025 | 5.08 | 5.23 | 4.87 | 5.13 | 0.07 | 1.38% | 4,455,337 |
| Jan 29, 2025 | 5.29 | 5.30 | 5.06 | 5.06 | -0.28 | -5.24% | 1,667,903 |
| Jan 28, 2025 | 5.61 | 5.73 | 5.29 | 5.34 | -0.28 | -4.98% | 2,208,347 |
| Jan 27, 2025 | 5.60 | 5.71 | 5.45 | 5.62 | -0.04 | -0.71% | 1,116,505 |
| Jan 24, 2025 | 5.72 | 5.78 | 5.57 | 5.66 | -0.06 | -1.05% | 1,033,352 |
| Jan 23, 2025 | 5.59 | 5.76 | 5.49 | 5.72 | 0.08 | 1.42% | 1,519,247 |
| Jan 22, 2025 | 5.69 | 5.69 | 5.46 | 5.64 | -0.11 | -1.91% | 1,269,400 |
| Jan 21, 2025 | 5.78 | 5.89 | 5.56 | 5.75 | 0.03 | 0.52% | 1,258,417 |
| Jan 17, 2025 | 5.91 | 5.98 | 5.68 | 5.72 | -0.16 | -2.72% | 1,100,076 |
| Jan 16, 2025 | 5.87 | 5.92 | 5.54 | 5.88 | -0.05 | -0.84% | 2,195,994 |