Canada Markets open in 6 hrs 5 mins

Designer Brands Inc. (DBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.46-0.14 (-0.96%)
At close: 04:00PM EDT
14.46 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 202214.7714.8514.3314.4614.461,127,500
Jun 24, 202213.7514.8113.6714.6014.602,202,200
Jun 23, 202213.7613.9013.2813.5313.531,276,500
Jun 22, 202213.7014.2213.6713.8013.801,028,000
Jun 21, 202214.3414.5113.8914.0214.021,460,700
Jun 17, 202213.7614.1613.6313.9813.981,678,600
Jun 16, 202214.1514.3413.6213.7913.791,141,000
Jun 15, 202214.5714.8814.3814.5414.54969,200
Jun 14, 202214.2314.7014.2314.4814.481,242,100
Jun 13, 202214.5714.9714.2514.2914.291,335,200
Jun 10, 202215.3315.6615.0215.0415.04973,500
Jun 09, 202215.5915.8115.2715.6815.68937,100
Jun 08, 202215.5915.7415.2415.5615.56998,900
Jun 07, 202215.0015.7514.7815.6015.601,347,600
Jun 06, 202215.6715.6715.0915.4515.451,229,000
Jun 03, 202215.4915.7314.9415.7115.711,501,800
Jun 02, 202215.8615.8614.9015.3515.351,592,700
Jun 01, 202215.7116.0915.2615.5215.522,285,000
May 31, 202215.5715.9915.3515.5315.531,833,900
May 27, 202215.4016.0415.3715.8415.841,378,900
May 26, 202215.1515.8915.1515.6415.641,685,300
May 25, 202213.0014.9412.8614.8714.872,279,400
May 24, 202213.3713.3812.3913.0313.031,957,400
May 23, 202214.1814.1813.6913.7813.781,505,400
May 20, 202214.1314.2813.4514.0814.081,896,300
May 19, 202213.4814.1113.4213.9313.931,328,200
May 18, 202214.0814.0813.3313.8013.801,903,200
May 17, 202214.3514.6314.0614.4014.40801,800
May 16, 202213.9214.3613.8214.1114.11802,100
May 13, 202214.0314.4413.9014.0614.06965,500
May 12, 202213.1513.9113.0413.8113.811,263,700
May 11, 202213.9214.0713.1113.2213.221,311,000
May 10, 202213.8214.0913.2313.7713.771,329,400
May 09, 202213.3813.7913.2213.5513.551,326,800
May 06, 202214.2814.4513.5913.6913.691,188,700
May 05, 202214.5214.6013.9614.4714.471,137,100
May 04, 202214.5214.7613.9314.7114.71691,500
May 03, 202214.3714.5814.2314.4414.441,225,000
May 02, 202213.8614.4913.6814.4414.441,027,800
Apr 29, 202214.3614.4313.7613.8213.82785,900
Apr 28, 202214.5214.7814.1214.5614.56819,500
Apr 27, 202214.6014.9414.3214.3214.321,444,600
Apr 26, 202214.3814.8914.3514.5514.551,753,700
Apr 25, 202214.1514.6914.0514.5714.571,316,400
Apr 22, 202214.6115.0014.3714.4014.401,401,800
Apr 21, 202215.4515.5814.8215.0215.021,268,000
Apr 20, 202215.3815.5715.1415.2815.281,161,200
Apr 19, 202214.9715.5414.8615.3115.311,312,800
Apr 18, 202214.8014.9914.6214.8514.851,410,700
Apr 14, 202214.7315.1014.6714.8914.89742,500
Apr 13, 202214.3014.8114.3014.5814.581,078,300
Apr 12, 202214.7415.1314.1214.3014.301,406,100
Apr 11, 202214.5015.0314.4214.4414.441,662,100
Apr 08, 202214.3414.9714.2614.5914.592,687,400
Apr 07, 202213.8014.0313.4513.9513.951,266,600
Apr 06, 202213.6813.9613.2513.8113.811,595,500
Apr 05, 202213.9114.1013.5913.8813.881,221,500
Apr 04, 202213.6014.0213.3813.9813.981,498,700
Apr 01, 202213.6413.7713.3613.5513.551,433,800
Mar 31, 202213.7613.7713.2013.5113.512,197,200
Mar 30, 202214.6014.6013.8613.9213.92996,200
Mar 29, 202214.1014.8714.0514.7614.761,404,700
Mar 28, 202213.5013.9513.2713.8813.881,428,500
Mar 25, 202213.6213.7013.4313.6913.691,119,900
Mar 24, 202213.6513.8313.5113.5513.551,073,200
Mar 23, 202213.7913.8113.4713.5413.54861,400
Mar 22, 202213.9714.2213.5513.8813.881,341,300
Mar 21, 202213.9414.0213.5413.7113.711,497,400
Mar 18, 202214.2114.4313.5413.7713.772,359,900
Mar 17, 202212.6513.8912.2313.7613.762,037,000
Mar 16, 202212.6813.4012.4712.8512.852,054,500
Mar 15, 202212.1612.5712.1412.5112.511,031,800
Mar 14, 202212.4912.7012.2312.3312.331,297,900
Mar 11, 202212.7112.8212.2212.4012.40782,500
Mar 10, 202212.3212.8512.2712.7112.71814,000
Mar 09, 202212.6213.0012.5812.6412.641,495,600
Mar 08, 202211.3012.6511.2512.2112.211,900,100
Mar 07, 202212.3612.4611.2411.2811.281,646,200
Mar 04, 202212.7612.8312.1412.3512.351,505,300
Mar 03, 202213.2213.2512.6912.9712.97924,200
Mar 02, 202212.3213.4812.3213.3413.341,391,800
Mar 01, 202213.0413.2112.0612.2012.201,158,900
Feb 28, 202213.3413.5112.8713.0513.051,515,400
Feb 25, 202213.0413.4712.8413.4513.451,411,500
Feb 24, 202212.0213.4311.9013.3613.361,696,400
Feb 23, 202212.8412.8412.3912.4712.471,057,400
Feb 22, 202213.6513.8312.6512.7112.711,429,000
Feb 18, 202213.3113.8913.2613.7313.731,335,100
Feb 17, 202213.6413.8313.3613.4613.461,306,500
Feb 16, 202213.5013.8113.5013.7213.722,145,700
Feb 15, 202212.9313.6212.9213.5813.58879,100
Feb 14, 202212.9213.1512.6312.7312.73768,700
Feb 11, 202212.8913.1812.5912.7212.721,003,300
Feb 10, 202212.6213.3612.6212.9812.981,043,800
Feb 09, 202212.7513.0012.7012.9912.991,047,600
Feb 08, 202212.2412.9312.2412.6512.65695,100
Feb 07, 202212.1712.6411.9912.2812.28868,300
Feb 04, 202212.2012.4211.6512.1812.181,336,500
Feb 03, 202212.5012.8212.1812.2412.241,550,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...