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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	-	-	-	-	-	-
Oct. 26, 2021	13.68	13.74	13.21	13.21	13.21	708,800
Oct. 25, 2021	13.38	13.82	13.29	13.70	13.70	866,300
Oct. 22, 2021	13.42	13.42	13.03	13.38	13.38	705,000
Oct. 21, 2021	13.06	13.50	13.06	13.50	13.50	1,218,200
Oct. 20, 2021	12.79	13.36	12.72	13.03	13.03	766,500
Oct. 19, 2021	13.44	13.47	12.77	12.87	12.87	807,100
Oct. 18, 2021	13.01	13.47	12.82	13.36	13.36	992,600
Oct. 15, 2021	13.63	13.78	13.10	13.13	13.13	699,200
Oct. 14, 2021	13.25	13.46	13.00	13.27	13.27	1,177,700
Oct. 13, 2021	13.08	13.13	12.77	12.98	12.98	689,000
Oct. 12, 2021	12.60	13.04	12.45	13.03	13.03	1,165,600
Oct. 11, 2021	13.57	13.71	12.49	12.51	12.51	1,753,200
Oct. 08, 2021	13.97	14.07	13.65	13.72	13.72	1,038,800
Oct. 07, 2021	13.83	14.23	13.82	14.05	14.05	970,800
Oct. 06, 2021	14.20	14.53	13.62	13.68	13.68	1,242,000
Oct. 05, 2021	14.84	15.17	14.35	14.47	14.47	1,340,300
Oct. 04, 2021	14.37	14.64	14.01	14.29	14.29	1,211,200
Oct. 01, 2021	14.07	14.55	13.74	14.45	14.45	1,424,200
Sep. 30, 2021	15.01	15.01	13.82	13.93	13.93	2,563,600
Sep. 29, 2021	15.55	15.62	14.92	15.09	15.09	1,534,200
Sep. 28, 2021	15.27	15.64	15.16	15.41	15.41	1,699,800
Sep. 27, 2021	13.89	15.51	13.89	15.37	15.37	3,674,500
Sep. 24, 2021	14.04	14.08	13.58	13.82	13.82	1,509,300
Sep. 23, 2021	14.02	14.47	14.02	14.08	14.08	1,100,500
Sep. 22, 2021	13.70	14.24	13.67	13.97	13.97	1,065,300
Sep. 21, 2021	13.71	14.54	13.54	13.67	13.67	1,847,600
Sep. 20, 2021	13.15	13.39	12.89	13.26	13.26	1,784,900
Sep. 17, 2021	12.85	13.07	12.74	12.84	12.84	2,840,900
Sep. 16, 2021	12.60	12.88	12.55	12.79	12.79	1,995,900
Sep. 15, 2021	11.96	12.70	11.76	12.67	12.67	1,882,000
Sep. 14, 2021	12.36	12.36	11.77	11.99	11.99	1,445,000
Sep. 13, 2021	12.53	12.66	12.07	12.21	12.21	1,547,300
Sep. 10, 2021	12.94	13.10	12.37	12.38	12.38	1,015,400
Sep. 09, 2021	12.83	13.22	12.63	12.90	12.90	940,400
Sep. 08, 2021	13.23	13.26	12.74	12.85	12.85	1,177,900
Sep. 07, 2021	13.89	13.96	13.22	13.22	13.22	1,599,300
Sep. 03, 2021	13.88	14.05	13.55	13.84	13.84	1,307,900
Sep. 02, 2021	14.01	14.20	13.60	13.88	13.88	1,830,500
Sep. 01, 2021	14.47	14.71	14.02	14.06	14.06	1,696,500
Aug. 31, 2021	16.34	16.34	13.95	14.50	14.50	4,307,800
Aug. 30, 2021	16.40	16.48	15.72	15.81	15.81	1,616,100
Aug. 27, 2021	15.88	16.32	15.71	16.21	16.21	1,029,300
Aug. 26, 2021	15.76	15.89	15.11	15.71	15.71	1,128,800
Aug. 25, 2021	16.12	16.27	15.82	15.98	15.98	783,400
Aug. 24, 2021	15.83	16.24	15.73	16.12	16.12	895,400
Aug. 23, 2021	15.36	15.71	15.21	15.54	15.54	939,700
Aug. 20, 2021	14.14	15.13	14.14	15.13	15.13	999,600
Aug. 19, 2021	13.55	14.32	13.54	14.19	14.19	988,800
Aug. 18, 2021	13.61	14.37	13.58	13.96	13.96	1,080,100
Aug. 17, 2021	14.25	14.39	13.66	13.71	13.71	897,500
Aug. 16, 2021	14.43	14.77	14.23	14.58	14.58	886,100
Aug. 13, 2021	14.93	15.12	14.53	14.66	14.66	642,700
Aug. 12, 2021	15.35	15.59	14.75	15.05	15.05	775,500
Aug. 11, 2021	15.19	15.35	14.85	15.34	15.34	848,400
Aug. 10, 2021	14.31	15.41	14.20	15.21	15.21	1,098,400
Aug. 09, 2021	14.43	14.43	13.79	14.19	14.19	831,500
Aug. 06, 2021	14.10	14.52	13.61	14.51	14.51	1,583,700
Aug. 05, 2021	13.30	13.96	13.29	13.86	13.86	1,913,800
Aug. 04, 2021	14.38	14.57	13.27	13.28	13.28	1,516,300
Aug. 03, 2021	14.84	14.95	14.04	14.74	14.74	829,800
Aug. 02, 2021	14.57	15.09	14.42	14.69	14.69	1,207,800
Jul. 30, 2021	13.96	14.70	13.96	14.57	14.57	1,505,900
Jul. 29, 2021	14.00	14.60	13.94	14.22	14.22	1,637,500
Jul. 28, 2021	14.20	14.52	13.75	13.76	13.76	870,600
Jul. 27, 2021	14.52	14.55	13.74	14.07	14.07	721,300
Jul. 26, 2021	14.54	14.93	14.38	14.60	14.60	629,800
Jul. 23, 2021	14.58	14.61	14.17	14.39	14.39	841,300
Jul. 22, 2021	14.73	14.83	14.18	14.33	14.33	936,900
Jul. 21, 2021	14.08	14.84	13.92	14.83	14.83	1,376,500
Jul. 20, 2021	13.59	14.09	13.34	13.85	13.85	1,832,400
Jul. 19, 2021	13.57	14.16	13.28	13.62	13.62	2,957,900
Jul. 16, 2021	15.25	15.35	14.26	14.29	14.29	1,025,300
Jul. 15, 2021	15.51	15.53	14.45	14.90	14.90	1,413,900
Jul. 14, 2021	16.00	16.40	15.59	15.60	15.60	1,049,000
Jul. 13, 2021	16.01	16.22	15.78	15.89	15.89	1,111,900
Jul. 12, 2021	15.74	16.32	15.56	16.28	16.28	782,200
Jul. 09, 2021	15.23	16.09	15.14	16.06	16.06	1,212,400
Jul. 08, 2021	14.37	15.05	14.10	14.85	14.85	820,500
Jul. 07, 2021	15.61	15.81	14.83	15.00	15.00	1,117,600
Jul. 06, 2021	16.29	16.30	15.46	15.80	15.80	1,210,500
Jul. 02, 2021	17.00	17.00	16.31	16.38	16.38	752,200
Jul. 01, 2021	16.90	17.31	16.65	17.01	17.01	897,100
Jun. 30, 2021	16.20	16.75	16.12	16.55	16.55	1,354,800
Jun. 29, 2021	16.65	16.84	16.28	16.28	16.28	826,000
Jun. 28, 2021	17.41	17.47	16.50	16.61	16.61	1,190,500
Jun. 25, 2021	17.60	18.30	17.42	17.61	17.61	4,738,600
Jun. 24, 2021	17.40	17.56	17.09	17.42	17.42	868,100
Jun. 23, 2021	17.14	17.36	16.81	17.17	17.17	960,200
Jun. 22, 2021	16.66	17.04	16.25	16.98	16.98	928,400
Jun. 21, 2021	15.94	16.68	15.76	16.67	16.67	952,600
Jun. 18, 2021	15.63	16.22	15.51	15.58	15.58	1,423,000
Jun. 17, 2021	16.70	16.82	15.80	16.04	16.04	1,100,900
Jun. 16, 2021	16.47	16.74	16.08	16.72	16.72	778,300
Jun. 15, 2021	16.73	16.74	16.12	16.53	16.53	1,381,900
Jun. 14, 2021	17.00	17.25	16.43	16.71	16.71	1,347,200
Jun. 11, 2021	16.88	17.19	16.78	16.97	16.97	794,700
Jun. 10, 2021	17.25	17.45	16.71	16.73	16.73	928,600
Jun. 09, 2021	17.23	17.36	17.02	17.21	17.21	948,600
Jun. 08, 2021	16.81	17.49	16.68	17.32	17.32	1,388,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,173.45-111.35(-0.52%)

S&P 5004,574.79+8.31(+0.18%)

DOW35,756.88+15.78(+0.04%)

CAD/USD0.8071-0.0001(-0.0161%)

BTC-CAD75,992.22-1,894.77(-2.43%)

CMC Crypto 2001,493.05-12.10(-0.80%)

Designer Brands Inc. (DBI)

S&P/TSX
21,173.45
-111.35(-0.52%)

S&P 500
4,574.79
+8.31(+0.18%)

DOW
35,756.88
+15.78(+0.04%)

CAD/USD
0.8071
-0.0001(-0.0161%)

BTC-CAD
75,992.22
-1,894.77(-2.43%)

CMC Crypto 200
1,493.05
-12.10(-0.80%)