Canada Markets open in 8 hrs 12 mins

Designer Brands Inc. (DBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.21-0.49 (-3.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 202113.6813.7413.2113.2113.21708,800
Oct. 25, 202113.3813.8213.2913.7013.70866,300
Oct. 22, 202113.4213.4213.0313.3813.38705,000
Oct. 21, 202113.0613.5013.0613.5013.501,218,200
Oct. 20, 202112.7913.3612.7213.0313.03766,500
Oct. 19, 202113.4413.4712.7712.8712.87807,100
Oct. 18, 202113.0113.4712.8213.3613.36992,600
Oct. 15, 202113.6313.7813.1013.1313.13699,200
Oct. 14, 202113.2513.4613.0013.2713.271,177,700
Oct. 13, 202113.0813.1312.7712.9812.98689,000
Oct. 12, 202112.6013.0412.4513.0313.031,165,600
Oct. 11, 202113.5713.7112.4912.5112.511,753,200
Oct. 08, 202113.9714.0713.6513.7213.721,038,800
Oct. 07, 202113.8314.2313.8214.0514.05970,800
Oct. 06, 202114.2014.5313.6213.6813.681,242,000
Oct. 05, 202114.8415.1714.3514.4714.471,340,300
Oct. 04, 202114.3714.6414.0114.2914.291,211,200
Oct. 01, 202114.0714.5513.7414.4514.451,424,200
Sep. 30, 202115.0115.0113.8213.9313.932,563,600
Sep. 29, 202115.5515.6214.9215.0915.091,534,200
Sep. 28, 202115.2715.6415.1615.4115.411,699,800
Sep. 27, 202113.8915.5113.8915.3715.373,674,500
Sep. 24, 202114.0414.0813.5813.8213.821,509,300
Sep. 23, 202114.0214.4714.0214.0814.081,100,500
Sep. 22, 202113.7014.2413.6713.9713.971,065,300
Sep. 21, 202113.7114.5413.5413.6713.671,847,600
Sep. 20, 202113.1513.3912.8913.2613.261,784,900
Sep. 17, 202112.8513.0712.7412.8412.842,840,900
Sep. 16, 202112.6012.8812.5512.7912.791,995,900
Sep. 15, 202111.9612.7011.7612.6712.671,882,000
Sep. 14, 202112.3612.3611.7711.9911.991,445,000
Sep. 13, 202112.5312.6612.0712.2112.211,547,300
Sep. 10, 202112.9413.1012.3712.3812.381,015,400
Sep. 09, 202112.8313.2212.6312.9012.90940,400
Sep. 08, 202113.2313.2612.7412.8512.851,177,900
Sep. 07, 202113.8913.9613.2213.2213.221,599,300
Sep. 03, 202113.8814.0513.5513.8413.841,307,900
Sep. 02, 202114.0114.2013.6013.8813.881,830,500
Sep. 01, 202114.4714.7114.0214.0614.061,696,500
Aug. 31, 202116.3416.3413.9514.5014.504,307,800
Aug. 30, 202116.4016.4815.7215.8115.811,616,100
Aug. 27, 202115.8816.3215.7116.2116.211,029,300
Aug. 26, 202115.7615.8915.1115.7115.711,128,800
Aug. 25, 202116.1216.2715.8215.9815.98783,400
Aug. 24, 202115.8316.2415.7316.1216.12895,400
Aug. 23, 202115.3615.7115.2115.5415.54939,700
Aug. 20, 202114.1415.1314.1415.1315.13999,600
Aug. 19, 202113.5514.3213.5414.1914.19988,800
Aug. 18, 202113.6114.3713.5813.9613.961,080,100
Aug. 17, 202114.2514.3913.6613.7113.71897,500
Aug. 16, 202114.4314.7714.2314.5814.58886,100
Aug. 13, 202114.9315.1214.5314.6614.66642,700
Aug. 12, 202115.3515.5914.7515.0515.05775,500
Aug. 11, 202115.1915.3514.8515.3415.34848,400
Aug. 10, 202114.3115.4114.2015.2115.211,098,400
Aug. 09, 202114.4314.4313.7914.1914.19831,500
Aug. 06, 202114.1014.5213.6114.5114.511,583,700
Aug. 05, 202113.3013.9613.2913.8613.861,913,800
Aug. 04, 202114.3814.5713.2713.2813.281,516,300
Aug. 03, 202114.8414.9514.0414.7414.74829,800
Aug. 02, 202114.5715.0914.4214.6914.691,207,800
Jul. 30, 202113.9614.7013.9614.5714.571,505,900
Jul. 29, 202114.0014.6013.9414.2214.221,637,500
Jul. 28, 202114.2014.5213.7513.7613.76870,600
Jul. 27, 202114.5214.5513.7414.0714.07721,300
Jul. 26, 202114.5414.9314.3814.6014.60629,800
Jul. 23, 202114.5814.6114.1714.3914.39841,300
Jul. 22, 202114.7314.8314.1814.3314.33936,900
Jul. 21, 202114.0814.8413.9214.8314.831,376,500
Jul. 20, 202113.5914.0913.3413.8513.851,832,400
Jul. 19, 202113.5714.1613.2813.6213.622,957,900
Jul. 16, 202115.2515.3514.2614.2914.291,025,300
Jul. 15, 202115.5115.5314.4514.9014.901,413,900
Jul. 14, 202116.0016.4015.5915.6015.601,049,000
Jul. 13, 202116.0116.2215.7815.8915.891,111,900
Jul. 12, 202115.7416.3215.5616.2816.28782,200
Jul. 09, 202115.2316.0915.1416.0616.061,212,400
Jul. 08, 202114.3715.0514.1014.8514.85820,500
Jul. 07, 202115.6115.8114.8315.0015.001,117,600
Jul. 06, 202116.2916.3015.4615.8015.801,210,500
Jul. 02, 202117.0017.0016.3116.3816.38752,200
Jul. 01, 202116.9017.3116.6517.0117.01897,100
Jun. 30, 202116.2016.7516.1216.5516.551,354,800
Jun. 29, 202116.6516.8416.2816.2816.28826,000
Jun. 28, 202117.4117.4716.5016.6116.611,190,500
Jun. 25, 202117.6018.3017.4217.6117.614,738,600
Jun. 24, 202117.4017.5617.0917.4217.42868,100
Jun. 23, 202117.1417.3616.8117.1717.17960,200
Jun. 22, 202116.6617.0416.2516.9816.98928,400
Jun. 21, 202115.9416.6815.7616.6716.67952,600
Jun. 18, 202115.6316.2215.5115.5815.581,423,000
Jun. 17, 202116.7016.8215.8016.0416.041,100,900
Jun. 16, 202116.4716.7416.0816.7216.72778,300
Jun. 15, 202116.7316.7416.1216.5316.531,381,900
Jun. 14, 202117.0017.2516.4316.7116.711,347,200
Jun. 11, 202116.8817.1916.7816.9716.97794,700
Jun. 10, 202117.2517.4516.7116.7316.73928,600
Jun. 09, 202117.2317.3617.0217.2117.21948,600
Jun. 08, 202116.8117.4916.6817.3217.321,388,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...