Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Designer Brands Inc (NY: DBI )

7.670 -0.200 (-2.54%)
Official Closing Price Updated: 4:10 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 (%)
Sep 29, 2023 12.48 12.77 12.33 12.36 1,106,190 +0.00(+0.00%)
Sep 28, 2023 11.87 12.56 11.81 12.36 1,410,083 +0.56(+4.71%)
Sep 27, 2023 11.77 11.94 11.52 11.81 1,165,899 +0.10(+0.83%)
Sep 26, 2023 11.77 12.01 11.62 11.71 1,240,560 -0.05(-0.42%)
Sep 25, 2023 12.07 11.91 11.67 11.76 1,510,939 -0.60(-4.82%)
Sep 22, 2023 12.13 12.68 12.07 12.35 1,949,212 +0.29(+2.43%)
Sep 21, 2023 11.82 12.19 11.67 12.06 1,257,914 +0.10(+0.82%)
Sep 20, 2023 12.00 12.22 11.90 11.96 1,430,733 +0.04(+0.33%)
Sep 19, 2023 11.67 12.01 11.55 11.92 1,327,481 +0.26(+2.26%)
Sep 18, 2023 11.69 11.76 11.38 11.66 1,566,198 -0.11(-0.91%)
Sep 15, 2023 11.79 11.85 11.47 11.77 3,306,414 -0.14(-1.15%)
Sep 14, 2023 11.46 12.02 11.46 11.90 1,625,385 +0.47(+4.10%)
Sep 13, 2023 11.80 11.84 11.39 11.44 1,817,116 -0.36(-3.06%)
Sep 12, 2023 11.91 12.13 11.75 11.80 1,686,068 -0.20(-1.63%)
Sep 11, 2023 11.87 12.23 11.70 11.99 1,930,483 +0.26(+2.25%)
Sep 08, 2023 12.45 12.45 11.28 11.73 3,964,925 -0.63(-5.13%)
Sep 07, 2023 13.03 13.12 11.49 12.36 7,233,147 +2.23(+21.96%)
Sep 06, 2023 10.39 10.55 10.11 10.14 1,875,170 -0.22(-2.17%)
Sep 05, 2023 10.68 10.80 10.31 10.36 1,959,531 -0.55(-5.01%)
Sep 01, 2023 10.32 10.95 10.30 10.91 1,496,595 +0.64(+6.28%)
Aug 31, 2023 10.13 10.35 10.06 10.26 1,224,163 +0.18(+1.74%)
Aug 30, 2023 10.22 10.37 10.07 10.09 1,305,156 -0.13(-1.24%)
Aug 29, 2023 9.717 10.24 9.590 10.21 1,477,367 +0.32(+3.26%)
Aug 28, 2023 9.707 9.941 9.658 9.892 991,129 +0.21(+2.12%)
Aug 25, 2023 9.746 9.922 9.409 9.687 1,586,068 +0.01(+0.10%)
Aug 24, 2023 9.805 10.06 9.648 9.678 1,751,893 -0.19(-1.88%)
Aug 23, 2023 9.453 9.971 9.316 9.863 1,831,109 +0.10(+1.00%)
Aug 22, 2023 9.473 9.858 9.414 9.766 1,685,758 +0.11(+1.11%)
Aug 21, 2023 10.40 10.46 9.521 9.658 2,007,039 -0.71(-6.87%)
Aug 18, 2023 9.941 10.44 9.845 10.37 1,180,965 +0.36(+3.61%)
Aug 17, 2023 10.08 10.35 9.975 10.01 1,219,961 -0.05(-0.49%)
Aug 16, 2023 10.22 10.46 10.04 10.06 1,358,752 -0.10(-0.96%)
Aug 15, 2023 10.24 10.42 10.02 10.16 1,654,479 -0.21(-2.07%)
Aug 14, 2023 9.746 10.40 9.570 10.37 1,947,588 +0.49(+4.94%)
Aug 11, 2023 9.541 9.927 9.541 9.883 1,107,997 +0.24(+2.53%)
Aug 10, 2023 9.736 10.01 9.619 9.639 1,150,139 +0.01(+0.10%)
Aug 09, 2023 9.883 9.883 9.619 9.629 1,261,372 -0.24(-2.47%)
Aug 08, 2023 9.795 9.873 9.560 9.873 857,154 +0.02(+0.20%)
Aug 07, 2023 10.04 10.13 9.824 9.853 1,005,029 -0.21(-2.13%)
Aug 04, 2023 10.02 10.18 9.726 10.07 1,248,017 +0.15(+1.48%)
Aug 03, 2023 9.668 10.03 9.580 9.922 1,281,265 +0.30(+3.15%)
Aug 02, 2023 9.433 9.717 9.355 9.619 1,176,226 +0.04(+0.41%)
Aug 01, 2023 9.590 9.639 9.526 9.580 1,067,857 -0.14(-1.41%)
Jul 31, 2023 9.824 9.892 9.648 9.717 1,751,566 -0.04(-0.40%)
Jul 28, 2023 9.902 10.04 9.756 9.756 1,380,674 -0.06(-0.60%)
Jul 27, 2023 9.844 10.12 9.795 9.814 1,638,161 -0.04(-0.40%)
Jul 26, 2023 9.385 9.863 9.385 9.853 1,394,473 +0.46(+4.89%)
Jul 25, 2023 9.336 9.546 9.238 9.394 1,741,609 +0.02(+0.21%)
Jul 24, 2023 9.150 9.433 9.150 9.375 1,777,215 +0.22(+2.45%)
Jul 21, 2023 9.394 9.424 9.062 9.150 959,260 -0.18(-1.88%)
Jul 20, 2023 9.316 9.390 9.150 9.326 1,147,131 -0.04(-0.42%)
Jul 19, 2023 9.766 9.790 9.355 9.365 1,639,479 -0.32(-3.33%)
Jul 18, 2023 9.414 9.687 9.243 9.687 1,337,355 +0.28(+3.01%)
Jul 17, 2023 9.267 9.487 9.101 9.404 1,558,359 +0.02(+0.21%)
Jul 14, 2023 9.443 9.531 9.189 9.385 1,497,872 -0.16(-1.64%)
Jul 13, 2023 10.36 10.38 9.316 9.541 2,336,410 -0.92(-8.78%)
Jul 12, 2023 10.68 10.72 10.42 10.46 1,951,052 +0.08(+0.75%)
Jul 11, 2023 10.47 10.64 10.22 10.38 1,646,449 +0.04(+0.38%)
Jul 10, 2023 9.844 10.36 9.775 10.34 1,918,954 +0.41(+4.13%)
Jul 07, 2023 9.736 10.21 9.668 9.932 2,155,090 +0.24(+2.52%)
Jul 06, 2023 9.766 9.941 9.643 9.687 2,006,281 -0.21(-2.17%)
Jul 05, 2023 10.06 10.06 9.746 9.902 1,448,591 -0.25(-2.50%)
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.