Canada markets open in 7 hours 38 minutes

Designer Brands Inc. (DBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.13+0.13 (+1.18%)
At close: 04:00PM EDT
11.13 0.00 (0.00%)
After hours: 05:38PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202411.0111.3610.7211.1311.131,282,300
Mar 15, 202410.7011.0410.5111.0011.005,015,400
Mar 14, 202410.9011.0110.6210.7810.781,071,700
Mar 13, 202410.3110.9210.3110.8210.82975,800
Mar 12, 202410.3210.5110.2010.3610.361,331,000
Mar 11, 202410.0210.299.9910.2610.26880,400
Mar 08, 202410.4210.549.9110.0310.031,255,800
Mar 07, 202410.4110.5110.1310.2510.251,132,300
Mar 06, 202410.7310.7310.1310.3210.321,188,000
Mar 05, 202410.3610.7910.3310.6710.67955,200
Mar 04, 202410.7710.8210.4010.4010.401,405,500
Mar 01, 202410.5510.9510.4110.7510.751,678,200
Feb 29, 202410.3310.7210.3210.5610.561,306,200
Feb 28, 202410.0610.309.9710.1310.13975,600
Feb 27, 20249.8210.429.8210.2210.221,279,400
Feb 26, 20249.659.819.619.739.73939,100
Feb 23, 20249.339.789.269.769.761,043,300
Feb 22, 20249.269.339.149.299.29856,900
Feb 21, 20248.869.238.799.199.19774,600
Feb 20, 20249.099.108.848.908.901,254,000
Feb 16, 20249.409.419.189.259.25977,500
Feb 15, 20249.219.609.209.569.561,048,400
Feb 14, 20249.189.208.839.149.141,185,400
Feb 13, 20249.279.368.949.009.001,682,400
Feb 12, 20249.489.939.489.829.821,158,600
Feb 09, 20249.549.569.269.489.48948,200
Feb 08, 20249.119.529.049.489.48916,100
Feb 07, 20249.129.158.949.089.08923,800
Feb 06, 20249.139.409.029.159.151,362,600
Feb 05, 20249.069.278.759.169.161,218,200
Feb 02, 20248.989.298.879.219.211,093,100
Feb 01, 20248.699.148.699.129.121,294,000
Jan 31, 20248.859.048.538.578.571,442,000
Jan 30, 20248.678.948.608.888.881,085,200
Jan 29, 20248.668.788.528.728.72930,100
Jan 26, 20248.558.698.558.668.66716,200
Jan 25, 20248.508.608.418.578.571,107,000
Jan 24, 20248.628.628.268.328.32760,300
Jan 23, 20248.718.798.308.458.451,054,700
Jan 22, 20248.278.538.248.518.511,308,400
Jan 19, 20248.308.378.028.238.231,739,900
Jan 18, 20248.338.398.118.268.261,788,700
Jan 17, 20248.298.298.128.248.241,114,000
Jan 16, 20248.548.638.258.428.421,263,200
Jan 12, 20248.888.978.628.688.68925,800
Jan 11, 20248.878.998.678.798.79996,500
Jan 10, 20248.759.038.738.988.981,550,400
Jan 09, 20248.808.888.658.788.781,432,900
Jan 08, 20248.508.968.498.918.911,465,500
Jan 05, 20248.488.668.378.508.501,262,700
Jan 04, 20248.628.708.468.528.521,089,300
Jan 03, 20248.859.028.528.628.621,735,100
Jan 02, 20248.839.248.709.009.001,306,500
Dec 29, 20239.199.298.848.858.851,349,200
Dec 28, 20239.229.309.149.259.25881,900
Dec 27, 20239.209.329.099.279.27871,900
Dec 26, 20238.829.278.819.219.211,050,200
Dec 22, 20238.618.938.578.808.801,025,800
Dec 21, 20238.778.878.648.868.861,298,800
Dec 20, 20238.959.028.588.588.581,481,400
Dec 19, 20238.949.028.818.988.981,582,700
Dec 18, 20238.849.038.618.858.851,909,100
Dec 15, 20239.009.008.598.868.8610,990,700
Dec 14, 20239.209.308.608.938.932,070,400
Dec 13, 20238.398.908.318.908.902,535,400
Dec 12, 20238.548.628.428.428.421,691,000
Dec 11, 20238.408.728.288.668.662,380,700
Dec 08, 20238.778.778.318.338.332,180,500
Dec 07, 20238.428.808.228.768.762,967,600
Dec 06, 20238.538.868.238.468.463,405,400
Dec 05, 20238.668.978.388.548.5410,450,300
Dec 04, 202312.3012.8412.2112.8112.813,666,500
Dec 01, 202311.6012.4711.4812.4512.452,489,700
Nov 30, 202311.7412.0411.5311.6411.641,858,600
Nov 29, 202311.3311.7011.2611.6511.651,877,800
Nov 29, 20230.05 Dividend
Nov 28, 202310.7211.1110.4811.0410.991,555,800
Nov 27, 202310.7410.9810.6810.7610.711,144,300
Nov 24, 202310.5910.7910.4910.7510.70500,900
Nov 22, 202310.8310.8310.6010.6310.58719,200
Nov 21, 202310.5010.8310.4010.6710.621,210,600
Nov 20, 202310.3710.6810.2110.5510.501,079,000
Nov 17, 202310.1410.609.9210.4410.391,463,800
Nov 16, 202310.7210.729.819.939.891,291,100
Nov 15, 202310.5611.0410.5610.9310.881,050,800
Nov 14, 202310.4210.6410.3610.4810.431,042,000
Nov 13, 20239.8810.139.789.929.88806,000
Nov 10, 202310.2010.209.869.959.901,407,400
Nov 09, 202310.4810.4810.0610.1210.07978,900
Nov 08, 202310.7510.8310.3010.3610.31961,200
Nov 07, 202310.7010.9310.5710.7610.71928,600
Nov 06, 202310.7410.8710.5110.8010.751,130,900
Nov 03, 202310.3911.0310.3910.8510.801,548,200
Nov 02, 20239.4510.109.2810.0910.042,439,700
Nov 01, 202310.1110.219.169.229.182,522,700
Oct 31, 202310.5010.5010.0310.1110.061,937,000
Oct 30, 202310.6710.7610.3310.5510.501,399,200
Oct 27, 202310.7710.8510.4010.4810.431,846,500
Oct 26, 202310.9711.2510.7810.8510.801,434,400
Oct 25, 202311.1611.3110.8910.9610.911,345,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...