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

Designer Brands Inc (NY: DBI )

7.605 -0.265 (-3.37%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 9.267 9.491 9.128 9.138 1,055,819 -0.10(-1.08%)
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%)
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.