Designer Brands Inc. (DBI)
NYSE: DBI
· Real-Time Price · USD
4.40
0.24 (5.64%)
At close: Sep 09, 2025, 3:59 PM
4.46
1.36%
Pre-market: Sep 10, 2025, 08:55 AM EDT
DBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.17 | 4.51 | 4.12 | 4.40 | 4.40 | 5.52% | 3,922,811 |
| 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 |
| Sep 3, 2025 | 3.70 | 4.13 | 3.67 | 3.97 | 3.97 | 5.03% | 932,198 |
| Sep 2, 2025 | 3.66 | 3.84 | 3.65 | 3.78 | 3.78 | 1.89% | 1,356,580 |
| Aug 29, 2025 | 3.79 | 3.83 | 3.68 | 3.71 | 3.71 | -1.33% | 505,140 |
| Aug 28, 2025 | 3.85 | 3.85 | 3.69 | 3.76 | 3.76 | -0.79% | 607,500 |
| Aug 27, 2025 | 3.55 | 3.84 | 3.55 | 3.79 | 3.79 | 5.57% | 627,359 |
| Aug 26, 2025 | 3.53 | 3.62 | 3.47 | 3.59 | 3.59 | 3.76% | 831,966 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -3.35% | 518,000 |
| Aug 22, 2025 | 3.46 | 3.66 | 3.45 | 3.58 | 3.58 | 3.47% | 1,048,842 |
| Aug 21, 2025 | 3.11 | 3.52 | 3.06 | 3.46 | 3.46 | 9.15% | 1,113,380 |
| Aug 20, 2025 | 3.15 | 3.20 | 3.10 | 3.17 | 3.17 | 0.00% | 438,608 |
| Aug 19, 2025 | 3.26 | 3.31 | 3.11 | 3.17 | 3.17 | -1.86% | 971,500 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 523,064 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.25% | 837,083 |
| Aug 14, 2025 | 3.23 | 3.55 | 3.15 | 3.43 | 3.43 | 3.00% | 1,719,800 |
| 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 |