Designer Brands Inc. (DBI)
NYSE: DBI
· Real-Time Price · USD
3.50
-0.07 (-1.96%)
At close: Oct 02, 2025, 1:08 PM
DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.52 | 3.61 | 3.50 | 3.57 | 3.57 | 0.85% | 565,641 |
| Sep 30, 2025 | 3.56 | 3.59 | 3.44 | 3.54 | 3.54 | -1.12% | 592,553 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.57 | 3.58 | 3.58 | -5.04% | 650,900 |
| Sep 26, 2025 | 3.75 | 3.80 | 3.71 | 3.77 | 3.77 | 0.80% | 348,700 |
| Sep 25, 2025 | 3.81 | 3.83 | 3.64 | 3.74 | 3.74 | -4.10% | 824,720 |
| Sep 24, 2025 | 3.89 | 3.98 | 3.81 | 3.90 | 3.90 | 0.78% | 1,114,772 |
| Sep 23, 2025 | 3.91 | 4.05 | 3.80 | 3.87 | 3.87 | 0.00% | 829,600 |
| Sep 22, 2025 | 4.12 | 4.16 | 3.85 | 3.87 | 3.87 | -6.52% | 1,164,300 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.07 | 4.14 | 4.14 | -4.39% | 2,224,600 |
| Sep 18, 2025 | 4.28 | 4.41 | 4.26 | 4.33 | 4.33 | 2.12% | 550,100 |
| Sep 17, 2025 | 4.23 | 4.55 | 4.21 | 4.24 | 4.24 | 0.24% | 1,037,361 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.17 | 4.23 | 4.23 | -4.08% | 905,781 |
| Sep 15, 2025 | 4.48 | 4.60 | 4.22 | 4.41 | 4.41 | -2.86% | 904,348 |
| Sep 12, 2025 | 4.50 | 4.56 | 4.15 | 4.54 | 4.54 | 0.22% | 1,326,200 |
| Sep 11, 2025 | 4.75 | 4.76 | 4.48 | 4.53 | 4.53 | -3.62% | 953,600 |
| Sep 10, 2025 | 4.33 | 4.96 | 4.33 | 4.70 | 4.70 | 6.82% | 2,339,145 |
| Sep 9, 2025 | 4.17 | 4.51 | 4.12 | 4.40 | 4.40 | 5.52% | 3,986,011 |
| Sep 8, 2025 | 4.71 | 4.72 | 4.14 | 4.17 | 4.17 | -11.84% | 1,982,740 |
| Sep 5, 2025 | 4.45 | 4.80 | 4.43 | 4.73 | 4.73 | 7.26% | 1,484,400 |
| Sep 4, 2025 | 4.05 | 4.49 | 4.04 | 4.41 | 4.41 | 11.08% | 1,917,300 |
Page 1 of 136