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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	-	-	-	-	-	-
Jun 27, 2022	14.77	14.85	14.33	14.46	14.46	1,127,500
Jun 24, 2022	13.75	14.81	13.67	14.60	14.60	2,202,200
Jun 23, 2022	13.76	13.90	13.28	13.53	13.53	1,276,500
Jun 22, 2022	13.70	14.22	13.67	13.80	13.80	1,028,000
Jun 21, 2022	14.34	14.51	13.89	14.02	14.02	1,460,700
Jun 17, 2022	13.76	14.16	13.63	13.98	13.98	1,678,600
Jun 16, 2022	14.15	14.34	13.62	13.79	13.79	1,141,000
Jun 15, 2022	14.57	14.88	14.38	14.54	14.54	969,200
Jun 14, 2022	14.23	14.70	14.23	14.48	14.48	1,242,100
Jun 13, 2022	14.57	14.97	14.25	14.29	14.29	1,335,200
Jun 10, 2022	15.33	15.66	15.02	15.04	15.04	973,500
Jun 09, 2022	15.59	15.81	15.27	15.68	15.68	937,100
Jun 08, 2022	15.59	15.74	15.24	15.56	15.56	998,900
Jun 07, 2022	15.00	15.75	14.78	15.60	15.60	1,347,600
Jun 06, 2022	15.67	15.67	15.09	15.45	15.45	1,229,000
Jun 03, 2022	15.49	15.73	14.94	15.71	15.71	1,501,800
Jun 02, 2022	15.86	15.86	14.90	15.35	15.35	1,592,700
Jun 01, 2022	15.71	16.09	15.26	15.52	15.52	2,285,000
May 31, 2022	15.57	15.99	15.35	15.53	15.53	1,833,900
May 27, 2022	15.40	16.04	15.37	15.84	15.84	1,378,900
May 26, 2022	15.15	15.89	15.15	15.64	15.64	1,685,300
May 25, 2022	13.00	14.94	12.86	14.87	14.87	2,279,400
May 24, 2022	13.37	13.38	12.39	13.03	13.03	1,957,400
May 23, 2022	14.18	14.18	13.69	13.78	13.78	1,505,400
May 20, 2022	14.13	14.28	13.45	14.08	14.08	1,896,300
May 19, 2022	13.48	14.11	13.42	13.93	13.93	1,328,200
May 18, 2022	14.08	14.08	13.33	13.80	13.80	1,903,200
May 17, 2022	14.35	14.63	14.06	14.40	14.40	801,800
May 16, 2022	13.92	14.36	13.82	14.11	14.11	802,100
May 13, 2022	14.03	14.44	13.90	14.06	14.06	965,500
May 12, 2022	13.15	13.91	13.04	13.81	13.81	1,263,700
May 11, 2022	13.92	14.07	13.11	13.22	13.22	1,311,000
May 10, 2022	13.82	14.09	13.23	13.77	13.77	1,329,400
May 09, 2022	13.38	13.79	13.22	13.55	13.55	1,326,800
May 06, 2022	14.28	14.45	13.59	13.69	13.69	1,188,700
May 05, 2022	14.52	14.60	13.96	14.47	14.47	1,137,100
May 04, 2022	14.52	14.76	13.93	14.71	14.71	691,500
May 03, 2022	14.37	14.58	14.23	14.44	14.44	1,225,000
May 02, 2022	13.86	14.49	13.68	14.44	14.44	1,027,800
Apr 29, 2022	14.36	14.43	13.76	13.82	13.82	785,900
Apr 28, 2022	14.52	14.78	14.12	14.56	14.56	819,500
Apr 27, 2022	14.60	14.94	14.32	14.32	14.32	1,444,600
Apr 26, 2022	14.38	14.89	14.35	14.55	14.55	1,753,700
Apr 25, 2022	14.15	14.69	14.05	14.57	14.57	1,316,400
Apr 22, 2022	14.61	15.00	14.37	14.40	14.40	1,401,800
Apr 21, 2022	15.45	15.58	14.82	15.02	15.02	1,268,000
Apr 20, 2022	15.38	15.57	15.14	15.28	15.28	1,161,200
Apr 19, 2022	14.97	15.54	14.86	15.31	15.31	1,312,800
Apr 18, 2022	14.80	14.99	14.62	14.85	14.85	1,410,700
Apr 14, 2022	14.73	15.10	14.67	14.89	14.89	742,500
Apr 13, 2022	14.30	14.81	14.30	14.58	14.58	1,078,300
Apr 12, 2022	14.74	15.13	14.12	14.30	14.30	1,406,100
Apr 11, 2022	14.50	15.03	14.42	14.44	14.44	1,662,100
Apr 08, 2022	14.34	14.97	14.26	14.59	14.59	2,687,400
Apr 07, 2022	13.80	14.03	13.45	13.95	13.95	1,266,600
Apr 06, 2022	13.68	13.96	13.25	13.81	13.81	1,595,500
Apr 05, 2022	13.91	14.10	13.59	13.88	13.88	1,221,500
Apr 04, 2022	13.60	14.02	13.38	13.98	13.98	1,498,700
Apr 01, 2022	13.64	13.77	13.36	13.55	13.55	1,433,800
Mar 31, 2022	13.76	13.77	13.20	13.51	13.51	2,197,200
Mar 30, 2022	14.60	14.60	13.86	13.92	13.92	996,200
Mar 29, 2022	14.10	14.87	14.05	14.76	14.76	1,404,700
Mar 28, 2022	13.50	13.95	13.27	13.88	13.88	1,428,500
Mar 25, 2022	13.62	13.70	13.43	13.69	13.69	1,119,900
Mar 24, 2022	13.65	13.83	13.51	13.55	13.55	1,073,200
Mar 23, 2022	13.79	13.81	13.47	13.54	13.54	861,400
Mar 22, 2022	13.97	14.22	13.55	13.88	13.88	1,341,300
Mar 21, 2022	13.94	14.02	13.54	13.71	13.71	1,497,400
Mar 18, 2022	14.21	14.43	13.54	13.77	13.77	2,359,900
Mar 17, 2022	12.65	13.89	12.23	13.76	13.76	2,037,000
Mar 16, 2022	12.68	13.40	12.47	12.85	12.85	2,054,500
Mar 15, 2022	12.16	12.57	12.14	12.51	12.51	1,031,800
Mar 14, 2022	12.49	12.70	12.23	12.33	12.33	1,297,900
Mar 11, 2022	12.71	12.82	12.22	12.40	12.40	782,500
Mar 10, 2022	12.32	12.85	12.27	12.71	12.71	814,000
Mar 09, 2022	12.62	13.00	12.58	12.64	12.64	1,495,600
Mar 08, 2022	11.30	12.65	11.25	12.21	12.21	1,900,100
Mar 07, 2022	12.36	12.46	11.24	11.28	11.28	1,646,200
Mar 04, 2022	12.76	12.83	12.14	12.35	12.35	1,505,300
Mar 03, 2022	13.22	13.25	12.69	12.97	12.97	924,200
Mar 02, 2022	12.32	13.48	12.32	13.34	13.34	1,391,800
Mar 01, 2022	13.04	13.21	12.06	12.20	12.20	1,158,900
Feb 28, 2022	13.34	13.51	12.87	13.05	13.05	1,515,400
Feb 25, 2022	13.04	13.47	12.84	13.45	13.45	1,411,500
Feb 24, 2022	12.02	13.43	11.90	13.36	13.36	1,696,400
Feb 23, 2022	12.84	12.84	12.39	12.47	12.47	1,057,400
Feb 22, 2022	13.65	13.83	12.65	12.71	12.71	1,429,000
Feb 18, 2022	13.31	13.89	13.26	13.73	13.73	1,335,100
Feb 17, 2022	13.64	13.83	13.36	13.46	13.46	1,306,500
Feb 16, 2022	13.50	13.81	13.50	13.72	13.72	2,145,700
Feb 15, 2022	12.93	13.62	12.92	13.58	13.58	879,100
Feb 14, 2022	12.92	13.15	12.63	12.73	12.73	768,700
Feb 11, 2022	12.89	13.18	12.59	12.72	12.72	1,003,300
Feb 10, 2022	12.62	13.36	12.62	12.98	12.98	1,043,800
Feb 09, 2022	12.75	13.00	12.70	12.99	12.99	1,047,600
Feb 08, 2022	12.24	12.93	12.24	12.65	12.65	695,100
Feb 07, 2022	12.17	12.64	11.99	12.28	12.28	868,300
Feb 04, 2022	12.20	12.42	11.65	12.18	12.18	1,336,500
Feb 03, 2022	12.50	12.82	12.18	12.24	12.24	1,550,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.42(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.44(-0.20%)

CAD/USD0.7787+0.0018(+0.2320%)

CRUDE OIL111.59+2.02(+1.84%)

BTC-CAD26,832.56-716.05(-2.60%)

Designer Brands Inc. (DBI)

S&P/TSX
19,258.32
+195.42(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.44(-0.20%)

CAD/USD
0.7787
+0.0018(+0.2320%)

CRUDE OIL
111.59
+2.02(+1.84%)

BTC-CAD
26,832.56
-716.05(-2.60%)