Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Designer Brands Inc (NY: DBI )

7.870 -0.640 (-7.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.317 9.456 9.197 9.237 825,526 -0.21(-2.21%)
Apr 29, 2024 9.655 9.839 9.406 9.446 1,113,731 -0.16(-1.66%)
Apr 26, 2024 9.347 9.675 9.217 9.605 831,074 +0.33(+3.54%)
Apr 25, 2024 9.207 9.401 9.028 9.277 1,045,720 -0.11(-1.17%)
Apr 24, 2024 9.536 9.675 9.347 9.386 1,170,715 -0.25(-2.58%)
Apr 23, 2024 8.849 9.705 8.800 9.635 1,498,643 +0.84(+9.49%)
Apr 22, 2024 8.780 9.118 8.680 8.800 1,397,543 +0.06(+0.68%)
Apr 19, 2024 8.432 8.760 8.432 8.740 1,186,151 +0.28(+3.29%)
Apr 18, 2024 8.601 8.745 8.437 8.462 1,005,294 -0.07(-0.82%)
Apr 17, 2024 8.760 8.830 8.472 8.531 1,054,000 -0.09(-1.04%)
Apr 16, 2024 8.332 8.680 8.168 8.621 1,494,372 +0.24(+2.85%)
Apr 15, 2024 8.372 8.432 8.213 8.382 1,474,392 +0.14(+1.69%)
Apr 12, 2024 8.561 8.561 8.173 8.243 1,317,828 -0.39(-4.49%)
Apr 11, 2024 8.611 8.680 8.477 8.631 1,473,467 +0.09(+1.05%)
Apr 10, 2024 8.849 9.028 8.477 8.541 1,672,964 -0.59(-6.43%)
Apr 09, 2024 9.386 9.426 9.098 9.128 1,577,768 -0.26(-2.75%)
Apr 08, 2024 10.11 10.15 9.376 9.386 1,597,951 -0.62(-6.16%)
Apr 05, 2024 9.854 10.13 9.854 10.00 824,421 +0.10(+1.00%)
Apr 04, 2024 10.19 10.24 9.874 9.903 1,260,097 -0.14(-1.39%)
Apr 03, 2024 10.04 10.35 9.943 10.04 1,390,276 -0.01(-0.10%)
Apr 02, 2024 10.52 10.61 9.928 10.05 1,664,480 -0.72(-6.65%)
Apr 01, 2024 10.93 11.00 10.73 10.77 1,866,876 -0.10(-0.91%)
Mar 28, 2024 10.63 10.88 10.61 10.87 1,351,687 +0.36(+3.41%)
Mar 27, 2024 10.34 10.90 10.29 10.51 2,378,494 +0.26(+2.51%)
Mar 26, 2024 10.85 10.87 10.25 10.25 1,741,586 -0.49(-4.58%)
Mar 25, 2024 11.14 11.31 10.75 10.75 1,532,942 -0.31(-2.76%)
Mar 22, 2024 10.73 11.30 10.51 11.05 2,409,227 +0.32(+3.03%)
Mar 21, 2024 8.175 10.89 8.175 10.73 3,735,911 -0.62(-5.47%)
Mar 20, 2024 10.95 11.39 10.86 11.35 1,872,186 +0.37(+3.41%)
Mar 19, 2024 10.81 10.98 10.66 10.97 1,144,166 +0.01(+0.09%)
Mar 18, 2024 10.84 11.19 10.56 10.96 1,302,001 +0.13(+1.18%)
Mar 15, 2024 10.54 10.87 10.35 10.83 5,092,599 +0.22(+2.04%)
Mar 14, 2024 10.74 10.84 10.46 10.62 1,088,146 -0.04(-0.37%)
Mar 13, 2024 10.15 10.75 10.15 10.66 990,750 +0.45(+4.44%)
Mar 12, 2024 10.16 10.35 10.04 10.20 1,351,427 +0.10(+0.97%)
Mar 11, 2024 9.869 10.13 9.839 10.10 893,932 +0.23(+2.29%)
Mar 08, 2024 10.26 10.38 9.760 9.878 1,275,108 -0.22(-2.15%)
Mar 07, 2024 10.25 10.35 9.977 10.10 1,149,650 -0.07(-0.68%)
Mar 06, 2024 10.57 10.57 9.972 10.16 1,206,270 -0.34(-3.28%)
Mar 05, 2024 10.20 10.63 10.17 10.51 969,910 +0.27(+2.60%)
Mar 04, 2024 10.61 10.66 10.24 10.24 1,427,061 -0.34(-3.26%)
Mar 01, 2024 10.39 10.78 10.25 10.59 1,703,983 +0.19(+1.80%)
Feb 29, 2024 10.17 10.55 10.16 10.40 1,325,417 +0.42(+4.25%)
Feb 28, 2024 9.908 10.14 9.819 9.977 990,542 -0.09(-0.88%)
Feb 27, 2024 9.672 10.26 9.667 10.07 1,299,076 +0.48(+5.04%)
Feb 26, 2024 9.504 9.662 9.465 9.583 953,536 -0.03(-0.31%)
Feb 23, 2024 9.189 9.632 9.120 9.612 1,059,278 +0.46(+5.06%)
Feb 22, 2024 9.120 9.189 9.002 9.150 870,034 +0.10(+1.09%)
Feb 21, 2024 8.726 9.090 8.657 9.051 786,478 +0.29(+3.26%)
Feb 20, 2024 8.953 8.962 8.706 8.765 1,273,204 -0.34(-3.78%)
Feb 16, 2024 9.258 9.268 9.041 9.110 992,548 -0.31(-3.24%)
Feb 15, 2024 9.071 9.450 9.061 9.415 1,064,442 +0.41(+4.60%)
Feb 14, 2024 9.041 9.061 8.697 9.002 1,203,569 +0.14(+1.56%)
Feb 13, 2024 9.130 9.219 8.805 8.864 1,708,216 -0.81(-8.35%)
Feb 12, 2024 9.337 9.775 9.337 9.672 1,176,417 +0.33(+3.59%)
Feb 09, 2024 9.396 9.415 9.120 9.337 962,756 +0.00(+0.00%)
Feb 08, 2024 8.972 9.376 8.903 9.337 930,125 +0.39(+4.41%)
Feb 07, 2024 8.982 9.007 8.805 8.943 937,980 -0.07(-0.77%)
Feb 06, 2024 8.992 9.258 8.884 9.012 1,383,535 -0.01(-0.11%)
Feb 05, 2024 8.923 9.130 8.618 9.022 1,236,945 -0.05(-0.54%)
Feb 02, 2024 8.844 9.145 8.736 9.071 1,109,911 +0.09(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.