Designer Brands Inc. Class A Common Stock (DBI)
2.8300
+0.00 (0.00%)
NYSE · Last Trade: Jul 18th, 6:00 AM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 2.82 | 2.92 | 2.76 | 2.83 | 974,160 | 2.83 |
| 7/16/2025 | 2.82 | 2.85 | 2.67 | 2.81 | 878,808 | 2.81 |
| 7/15/2025 | 3.11 | 3.12 | 2.80 | 2.81 | 1,067,209 | 2.81 |
| 7/14/2025 | 3.14 | 3.17 | 3.01 | 3.11 | 1,997,247 | 3.11 |
| 7/11/2025 | 3.00 | 3.18 | 2.99 | 3.12 | 1,460,250 | 3.12 |
| 7/10/2025 | 2.93 | 3.19 | 2.93 | 3.04 | 1,374,162 | 3.04 |
| 7/09/2025 | 2.92 | 3.04 | 2.92 | 2.98 | 1,306,999 | 2.98 |
| 7/08/2025 | 2.83 | 2.98 | 2.80 | 2.89 | 1,165,125 | 2.89 |
| 7/07/2025 | 3.03 | 3.03 | 2.78 | 2.80 | 1,862,458 | 2.80 |
| 7/03/2025 | 2.84 | 3.12 | 2.77 | 3.04 | 1,626,874 | 3.04 |
| 7/02/2025 | 2.70 | 2.88 | 2.62 | 2.83 | 1,773,619 | 2.83 |
| 7/01/2025 | 2.39 | 2.85 | 2.37 | 2.70 | 4,319,598 | 2.70 |
| 6/30/2025 | 2.48 | 2.51 | 2.38 | 2.38 | 1,304,154 | 2.38 |
| 6/27/2025 | 2.47 | 2.51 | 2.38 | 2.46 | 2,453,929 | 2.46 |
| 6/26/2025 | 2.31 | 2.43 | 2.27 | 2.42 | 1,374,396 | 2.42 |
| 6/25/2025 | 2.31 | 2.34 | 2.26 | 2.28 | 1,379,074 | 2.28 |
| 6/24/2025 | 2.33 | 2.36 | 2.24 | 2.31 | 1,244,434 | 2.31 |
| 6/23/2025 | 2.26 | 2.35 | 2.18 | 2.31 | 1,601,445 | 2.31 |
| 6/20/2025 | 2.33 | 2.35 | 2.25 | 2.29 | 2,139,667 | 2.29 |
| 6/18/2025 | 2.34 | 2.37 | 2.27 | 2.28 | 1,477,427 | 2.28 |
| 6/17/2025 | 2.32 | 2.44 | 2.28 | 2.35 | 1,878,650 | 2.35 |
| 6/16/2025 | 2.24 | 2.40 | 2.17 | 2.39 | 2,226,057 | 2.39 |
| 6/13/2025 | 2.33 | 2.37 | 2.18 | 2.22 | 3,423,480 | 2.22 |
| 6/12/2025 | 2.54 | 2.55 | 2.34 | 2.41 | 3,824,363 | 2.41 |
| 6/11/2025 | 3.00 | 3.05 | 2.56 | 2.57 | 4,491,486 | 2.57 |
| 6/10/2025 | 2.89 | 3.13 | 2.77 | 3.05 | 8,637,215 | 3.05 |
| 6/09/2025 | 3.91 | 3.99 | 3.71 | 3.73 | 1,641,983 | 3.73 |
| 6/06/2025 | 3.75 | 3.93 | 3.67 | 3.82 | 1,124,456 | 3.82 |
| 6/05/2025 | 3.60 | 3.80 | 3.53 | 3.64 | 1,095,200 | 3.64 |
| 6/04/2025 | 3.63 | 3.68 | 3.52 | 3.63 | 843,785 | 3.58 |
| 6/03/2025 | 3.35 | 3.76 | 3.32 | 3.61 | 1,643,034 | 3.56 |
| 6/02/2025 | 3.52 | 3.58 | 3.33 | 3.37 | 904,544 | 3.32 |
| 5/30/2025 | 3.56 | 3.81 | 3.48 | 3.55 | 1,563,777 | 3.50 |
| 5/29/2025 | 3.63 | 3.68 | 3.50 | 3.60 | 1,193,530 | 3.55 |
| 5/28/2025 | 3.62 | 3.62 | 3.52 | 3.58 | 1,322,546 | 3.53 |
| 5/27/2025 | 3.19 | 3.60 | 3.17 | 3.60 | 1,603,937 | 3.55 |
| 5/23/2025 | 3.17 | 3.19 | 3.10 | 3.11 | 901,391 | 3.07 |
| 5/22/2025 | 3.22 | 3.36 | 3.19 | 3.34 | 935,649 | 3.29 |
| 5/21/2025 | 3.40 | 3.40 | 3.17 | 3.22 | 783,182 | 3.18 |
| 5/20/2025 | 3.52 | 3.60 | 3.41 | 3.46 | 680,729 | 3.41 |
| 5/19/2025 | 3.59 | 3.63 | 3.43 | 3.50 | 867,208 | 3.45 |
| 5/16/2025 | 3.61 | 3.70 | 3.52 | 3.66 | 819,233 | 3.61 |
| 5/15/2025 | 3.77 | 3.77 | 3.50 | 3.60 | 1,053,045 | 3.55 |
| 5/14/2025 | 3.72 | 3.78 | 3.60 | 3.69 | 707,966 | 3.64 |
| 5/13/2025 | 3.83 | 3.84 | 3.72 | 3.77 | 1,333,033 | 3.72 |
| 5/12/2025 | 3.63 | 3.84 | 3.56 | 3.79 | 1,819,078 | 3.74 |
| 5/09/2025 | 3.31 | 3.33 | 3.21 | 3.30 | 563,352 | 3.25 |
| 5/08/2025 | 3.19 | 3.38 | 3.09 | 3.29 | 1,414,478 | 3.24 |
| 5/07/2025 | 2.99 | 3.21 | 2.94 | 3.14 | 2,001,530 | 3.10 |
| 5/06/2025 | 2.85 | 2.94 | 2.78 | 2.93 | 1,048,651 | 2.89 |
| 5/05/2025 | 3.03 | 3.03 | 2.88 | 2.91 | 985,688 | 2.87 |
| 5/02/2025 | 2.94 | 3.12 | 2.94 | 3.03 | 1,252,519 | 2.99 |
| 5/01/2025 | 2.83 | 2.90 | 2.76 | 2.89 | 1,227,068 | 2.85 |
| 4/30/2025 | 2.78 | 2.81 | 2.67 | 2.79 | 943,870 | 2.75 |
| 4/29/2025 | 2.84 | 2.90 | 2.77 | 2.86 | 1,501,069 | 2.82 |
| 4/28/2025 | 2.78 | 2.91 | 2.77 | 2.86 | 1,015,774 | 2.82 |
| 4/25/2025 | 2.77 | 2.78 | 2.67 | 2.75 | 857,631 | 2.71 |
| 4/24/2025 | 2.68 | 2.81 | 2.65 | 2.80 | 1,817,840 | 2.76 |
| 4/23/2025 | 2.77 | 2.89 | 2.63 | 2.66 | 1,727,685 | 2.62 |
| 4/22/2025 | 2.66 | 2.73 | 2.52 | 2.65 | 2,538,892 | 2.61 |
| 4/21/2025 | 2.60 | 2.64 | 2.44 | 2.62 | 2,017,093 | 2.58 |