Designer Brands Inc. Class A Common Stock (DBI)
6.0600
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 10:16 PM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 6.10 | 6.10 | 5.89 | 6.06 | 656,457 | 6.06 |
| 10/01/2026 | 6.06 | 6.20 | 5.97 | 6.06 | 701,958 | 6.06 |
| 9/30/2026 | 6.32 | 6.32 | 6.02 | 6.05 | 467,851 | 6.05 |
| 9/29/2026 | 6.27 | 6.31 | 6.12 | 6.30 | 595,704 | 6.30 |
| 9/28/2026 | 6.00 | 6.33 | 5.80 | 6.29 | 687,769 | 6.29 |
| 9/25/2026 | 6.23 | 6.31 | 6.10 | 6.13 | 639,216 | 6.13 |
| 9/24/2026 | 6.13 | 6.28 | 6.01 | 6.27 | 719,586 | 6.27 |
| 9/23/2026 | 6.30 | 6.35 | 6.08 | 6.22 | 563,487 | 6.17 |
| 9/22/2026 | 6.22 | 6.45 | 6.20 | 6.39 | 599,492 | 6.34 |
| 9/21/2026 | 6.12 | 6.25 | 5.95 | 6.22 | 643,620 | 6.17 |
| 9/18/2026 | 6.07 | 6.32 | 5.97 | 6.02 | 1,653,500 | 5.97 |
| 9/17/2026 | 6.19 | 6.24 | 6.06 | 6.08 | 499,422 | 6.03 |
| 9/16/2026 | 6.25 | 6.34 | 6.01 | 6.04 | 641,592 | 5.99 |
| 9/15/2026 | 6.50 | 6.64 | 6.22 | 6.25 | 896,985 | 6.20 |
| 9/14/2026 | 5.86 | 6.67 | 5.86 | 6.53 | 1,660,223 | 6.48 |
| 9/11/2026 | 5.91 | 6.10 | 5.60 | 5.88 | 970,170 | 5.83 |
| 9/10/2026 | 5.59 | 5.99 | 5.26 | 5.99 | 1,620,752 | 5.94 |
| 9/09/2026 | 5.20 | 5.31 | 5.11 | 5.22 | 869,853 | 5.18 |
| 9/08/2026 | 5.26 | 5.29 | 4.98 | 5.20 | 686,721 | 5.16 |
| 9/04/2026 | 5.14 | 5.30 | 5.11 | 5.26 | 661,181 | 5.22 |
| 9/03/2026 | 5.29 | 5.40 | 5.09 | 5.15 | 576,633 | 5.11 |
| 9/02/2026 | 5.25 | 5.42 | 5.19 | 5.25 | 564,114 | 5.21 |
| 9/01/2026 | 5.31 | 5.43 | 5.14 | 5.22 | 589,033 | 5.18 |
| 8/31/2026 | 5.48 | 5.53 | 5.33 | 5.47 | 900,591 | 5.43 |
| 8/28/2026 | 5.54 | 5.69 | 5.47 | 5.49 | 313,862 | 5.45 |
| 8/27/2026 | 5.63 | 5.79 | 5.42 | 5.47 | 635,738 | 5.43 |
| 8/26/2026 | 5.53 | 5.79 | 5.48 | 5.72 | 590,128 | 5.67 |
| 8/25/2026 | 5.85 | 5.85 | 5.52 | 5.52 | 341,166 | 5.48 |
| 8/24/2026 | 5.79 | 6.01 | 5.79 | 5.85 | 324,251 | 5.80 |
| 8/21/2026 | 5.81 | 5.92 | 5.74 | 5.75 | 377,978 | 5.70 |
| 8/20/2026 | 5.98 | 6.10 | 5.63 | 5.74 | 508,818 | 5.69 |
| 8/19/2026 | 6.02 | 6.20 | 5.97 | 6.19 | 459,904 | 6.14 |
| 8/18/2026 | 5.80 | 5.97 | 5.70 | 5.88 | 478,857 | 5.83 |
| 8/17/2026 | 5.85 | 5.88 | 5.74 | 5.81 | 386,033 | 5.76 |
| 8/14/2026 | 6.09 | 6.13 | 5.85 | 5.89 | 334,120 | 5.84 |
| 8/13/2026 | 6.19 | 6.25 | 5.95 | 6.14 | 379,111 | 6.09 |
| 8/12/2026 | 6.29 | 6.31 | 6.08 | 6.12 | 640,423 | 6.07 |
| 8/11/2026 | 6.52 | 6.63 | 6.32 | 6.33 | 302,522 | 6.28 |
| 8/10/2026 | 6.58 | 6.64 | 6.49 | 6.57 | 271,671 | 6.52 |
| 8/07/2026 | 6.65 | 6.66 | 6.45 | 6.55 | 318,536 | 6.50 |
| 8/06/2026 | 6.72 | 6.74 | 6.47 | 6.62 | 374,764 | 6.57 |
| 8/05/2026 | 6.63 | 6.79 | 6.60 | 6.67 | 370,439 | 6.62 |
| 8/04/2026 | 6.55 | 6.72 | 6.50 | 6.61 | 418,269 | 6.56 |
| 8/03/2026 | 6.07 | 6.54 | 6.07 | 6.52 | 360,198 | 6.47 |
| 7/31/2026 | 6.19 | 6.35 | 5.94 | 6.04 | 278,739 | 5.99 |
| 7/30/2026 | 6.13 | 6.22 | 6.02 | 6.19 | 282,923 | 6.14 |
| 7/29/2026 | 6.34 | 6.38 | 6.08 | 6.20 | 490,624 | 6.15 |
| 7/28/2026 | 5.90 | 6.46 | 5.84 | 6.35 | 559,229 | 6.30 |
| 7/27/2026 | 5.60 | 5.87 | 5.60 | 5.86 | 296,844 | 5.81 |
| 7/24/2026 | 5.40 | 5.54 | 5.28 | 5.46 | 414,217 | 5.42 |
| 7/23/2026 | 5.64 | 5.65 | 5.35 | 5.36 | 398,949 | 5.32 |
| 7/22/2026 | 5.80 | 5.89 | 5.71 | 5.78 | 409,245 | 5.73 |
| 7/21/2026 | 5.68 | 5.78 | 5.55 | 5.77 | 357,876 | 5.72 |
| 7/20/2026 | 5.82 | 5.92 | 5.67 | 5.68 | 434,477 | 5.63 |
| 7/17/2026 | 5.78 | 6.11 | 5.66 | 5.72 | 398,972 | 5.67 |
| 7/16/2026 | 5.46 | 5.93 | 5.46 | 5.90 | 772,610 | 5.85 |
| 7/15/2026 | 5.39 | 5.69 | 5.38 | 5.61 | 512,459 | 5.56 |
| 7/14/2026 | 5.44 | 5.50 | 5.22 | 5.31 | 434,660 | 5.27 |
| 7/13/2026 | 5.52 | 5.71 | 5.33 | 5.36 | 616,876 | 5.32 |
| 7/10/2026 | 5.49 | 5.54 | 5.40 | 5.52 | 595,636 | 5.48 |
| 7/09/2026 | 5.60 | 5.65 | 5.38 | 5.42 | 995,745 | 5.38 |
| 7/08/2026 | 5.35 | 5.59 | 5.23 | 5.55 | 661,443 | 5.51 |
| 7/07/2026 | 5.65 | 5.68 | 5.39 | 5.44 | 586,266 | 5.40 |
| 7/06/2026 | 5.53 | 5.59 | 5.41 | 5.58 | 598,923 | 5.54 |