Skip to main content

Designer Brands Inc (NY: DBI )

7.620 +0.170 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.440 7.690 7.400 7.620 1,713,602 +0.17(+2.28%)
Jul 22, 2024 7.400 7.510 7.190 7.450 1,390,405 +0.15(+2.05%)
Jul 19, 2024 7.170 7.480 7.170 7.300 1,685,290 +0.05(+0.69%)
Jul 18, 2024 7.270 7.500 7.210 7.250 1,665,373 -0.03(-0.41%)
Jul 17, 2024 7.240 7.550 7.170 7.280 1,456,202 -0.11(-1.49%)
Jul 16, 2024 6.940 7.410 6.880 7.390 2,120,012 +0.57(+8.36%)
Jul 15, 2024 7.040 7.090 6.820 6.820 1,502,148 -0.24(-3.40%)
Jul 12, 2024 7.290 7.310 7.000 7.060 1,689,299 -0.16(-2.22%)
Jul 11, 2024 6.990 7.230 6.970 7.220 2,202,525 +0.43(+6.33%)
Jul 10, 2024 6.950 6.950 6.740 6.790 1,537,382 -0.09(-1.31%)
Jul 09, 2024 6.740 6.970 6.670 6.880 2,312,232 +0.10(+1.47%)
Jul 08, 2024 6.730 7.025 6.725 6.780 2,684,791 +0.16(+2.42%)
Jul 05, 2024 6.660 6.865 6.600 6.620 2,549,342 -0.05(-0.75%)
Jul 03, 2024 6.460 6.800 6.440 6.670 1,495,007 +0.22(+3.41%)
Jul 02, 2024 6.700 6.725 6.295 6.450 3,247,475 -0.24(-3.59%)
Jul 01, 2024 6.860 6.927 6.600 6.690 2,593,613 -0.14(-2.05%)
Jun 28, 2024 7.030 7.155 6.730 6.830 2,868,762 -0.22(-3.12%)
Jun 27, 2024 7.170 7.235 6.955 7.050 2,194,020 -0.22(-3.03%)
Jun 26, 2024 7.300 7.360 7.100 7.270 1,893,983 -0.09(-1.22%)
Jun 25, 2024 7.390 7.480 7.110 7.360 2,974,105 -0.06(-0.81%)
Jun 24, 2024 7.720 7.750 7.360 7.420 2,491,090 -0.09(-1.20%)
Jun 21, 2024 7.170 7.700 7.170 7.510 28,302,788 +0.33(+4.60%)
Jun 20, 2024 6.810 7.270 6.740 7.180 3,773,203 +0.39(+5.74%)
Jun 18, 2024 7.050 7.150 6.670 6.790 3,516,709 -0.27(-3.82%)
Jun 17, 2024 7.130 7.240 6.835 7.060 3,618,165 -0.10(-1.40%)
Jun 14, 2024 7.250 7.310 7.050 7.160 2,158,674 -0.15(-2.05%)
Jun 13, 2024 7.250 7.330 7.090 7.310 1,905,066 +0.02(+0.27%)
Jun 12, 2024 7.440 7.525 7.180 7.290 2,496,694 +0.03(+0.41%)
Jun 11, 2024 7.010 7.310 6.895 7.260 2,858,193 +0.15(+2.11%)
Jun 10, 2024 7.560 7.620 7.080 7.110 3,159,179 -0.56(-7.30%)
Jun 07, 2024 7.750 7.820 7.390 7.670 2,459,540 -0.20(-2.54%)
Jun 06, 2024 8.460 8.460 7.870 7.870 3,346,940 -0.64(-7.52%)
Jun 05, 2024 8.710 8.750 8.300 8.510 3,092,954 -0.24(-2.74%)
Jun 04, 2024 8.651 9.446 8.501 8.750 5,467,324 -2.24(-20.36%)
Jun 03, 2024 10.02 11.00 10.02 10.99 3,554,790 +0.99(+9.95%)
May 31, 2024 9.625 10.05 9.466 9.993 1,603,393 +0.59(+6.24%)
May 30, 2024 9.406 9.456 9.232 9.406 1,411,870 +0.13(+1.39%)
May 29, 2024 9.426 9.724 9.257 9.277 1,142,313 -0.21(-2.20%)
May 28, 2024 9.685 9.734 9.406 9.486 1,098,507 -0.13(-1.34%)
May 24, 2024 9.406 9.645 9.357 9.615 1,080,638 +0.40(+4.32%)
May 23, 2024 9.257 9.302 9.098 9.217 2,079,448 +0.02(+0.22%)
May 22, 2024 9.486 9.620 9.128 9.197 1,119,575 -0.35(-3.65%)
May 21, 2024 9.396 9.724 9.317 9.545 1,031,476 +0.18(+1.91%)
May 20, 2024 9.287 9.521 9.217 9.366 1,238,384 +0.10(+1.07%)
May 17, 2024 9.148 9.431 9.078 9.267 987,475 +0.14(+1.53%)
May 16, 2024 9.168 9.202 8.954 9.128 1,316,208 -0.04(-0.43%)
May 15, 2024 9.476 9.555 9.148 9.168 1,226,560 -0.24(-2.54%)
May 14, 2024 9.744 9.933 9.188 9.406 2,713,077 +0.02(+0.21%)
May 13, 2024 9.714 10.04 9.337 9.386 1,606,594 -0.20(-2.07%)
May 10, 2024 9.854 9.874 9.486 9.585 1,064,437 -0.19(-1.93%)
May 09, 2024 9.575 9.829 9.451 9.774 978,567 +0.21(+2.18%)
May 08, 2024 9.317 9.645 9.252 9.565 1,326,379 +0.08(+0.84%)
May 07, 2024 9.605 9.804 9.446 9.486 1,867,471 -0.03(-0.31%)
May 06, 2024 9.555 9.630 9.386 9.516 935,854 +0.04(+0.42%)
May 03, 2024 9.595 9.814 9.426 9.476 1,200,830 +0.12(+1.28%)
May 02, 2024 9.327 9.406 9.188 9.357 1,017,044 +0.22(+2.39%)
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.