Dark

DBI
Designer Brands Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

8.29USD+1.593%(+0.13)1,996,984

8.25Bid 8.34Ask 0.09Spread

Pre-market

Dec 12, 2025 9:20:30 AM EST

8.18USD+0.245%(+0.02)4,739

After-hours

Dec 12, 2025 4:00:30 PM EST

8.29USD0.000%(0.00)531

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	8.3400	8.7200	8.1400	8.2900	+1.593%	1,996,984	0.000%
2025-12-11	8.3500	8.5065	7.8250	8.1600	-3.660%	2,407,191	+1.593%
2025-12-10	7.2200	8.5350	7.2200	8.4700	+17.639%	6,693,209	-2.125%
2025-12-09	5.9600	7.2500	5.8200	7.2000	+48.454%	11,520,294	+15.139%
2025-12-08	4.9600	4.9600	4.7600	4.8500	-0.615%	730,906	+70.928%
2025-12-05	4.6200	4.9950	4.6200	4.8800	+3.609%	714,716	+69.877%
2025-12-04	4.5400	4.7950	4.5400	4.7100	+1.509%	675,603	+76.008%
2025-12-03	4.2700	4.7600	4.0800	4.6400	+10.740%	887,307	+78.664%
2025-12-02	4.3000	4.3000	4.1000	4.1900	-0.946%	466,093	+97.852%
2025-12-01	4.2100	4.3000	4.1240	4.2300	-2.535%	559,495	+95.981%
2025-11-28	4.3200	4.3600	4.2100	4.3400	-0.459%	175,584	+91.014%
2025-11-26	3.9700	4.4000	3.9500	4.3600	+9.824%	762,818	+90.138%
2025-11-25	3.7000	4.1900	3.6750	3.9700	+8.470%	729,322	+108.816%
2025-11-24	3.5800	3.6900	3.5200	3.6600	+1.950%	883,029	+126.503%
2025-11-21	3.4000	3.6450	3.3550	3.5900	+6.845%	714,655	+130.919%
2025-11-20	3.4600	3.5200	3.2900	3.3600	-1.176%	587,163	+146.726%
2025-11-19	3.5000	3.5900	3.3900	3.4000	-2.017%	339,458	+143.824%
2025-11-18	3.5400	3.5900	3.4400	3.4700	-4.144%	446,312	+138.905%
2025-11-17	3.7000	3.7600	3.5700	3.6200	-2.949%	431,711	+129.006%
2025-11-14	3.7500	3.8050	3.6350	3.7300	-2.100%	395,031	+122.252%
2025-11-13	3.9800	4.0700	3.7600	3.8100	-5.693%	543,452	+117.585%
2025-11-12	3.8500	4.1100	3.8500	4.0400	+6.316%	705,921	+105.198%
2025-11-11	3.9700	3.9850	3.7850	3.8000	-4.282%	432,051	+118.158%
2025-11-10	4.1500	4.1800	3.9050	3.9700	-2.696%	672,344	+108.816%
2025-11-07	3.9600	4.1000	3.8050	4.0800	+2.256%	1,418,600	+103.186%
2025-11-06	3.9400	4.0500	3.8400	3.9900	-0.250%	646,973	+107.769%
2025-11-05	3.6100	4.0900	3.5600	4.0000	+12.360%	1,290,481	+107.250%
2025-11-04	3.6300	3.6600	3.5550	3.5600	-4.558%	453,661	+132.865%
2025-11-03	3.7000	3.8350	3.6440	3.7300	+1.084%	436,448	+122.252%
2025-10-31	3.5200	3.7000	3.5100	3.6900	+4.237%	490,573	+124.661%
2025-10-30	3.6200	3.6350	3.5300	3.5400	-3.804%	544,861	+134.181%
2025-10-29	3.6500	3.9900	3.6050	3.6800	0.000%	2,692,291	+125.272%
2025-10-28	3.7200	3.7550	3.6250	3.6800	-1.340%	389,977	+125.272%
2025-10-27	3.8000	3.9500	3.7250	3.7300	+1.359%	381,672	+122.252%
2025-10-24	3.7700	3.8300	3.6800	3.6800	-0.541%	322,660	+125.272%
2025-10-23	3.6400	3.7700	3.6240	3.7000	+1.370%	349,233	+124.054%
2025-10-22	3.6700	3.7100	3.5700	3.6500	0.000%	389,690	+127.123%
2025-10-21	3.5600	3.7100	3.5400	3.6500	+2.528%	386,351	+127.123%
2025-10-20	3.4300	3.5650	3.4200	3.5600	+5.952%	580,886	+132.865%
2025-10-17	3.4100	3.5000	3.3450	3.3600	-2.890%	317,663	+146.726%
2025-10-16	3.5500	3.5700	3.4200	3.4600	-2.809%	529,959	+139.595%
2025-10-15	3.6100	3.6100	3.4750	3.5600	+0.282%	455,081	+132.865%
2025-10-14	3.2900	3.5700	3.2850	3.5500	+5.655%	904,785	+133.521%
2025-10-13	3.3000	3.4200	3.2001	3.3600	+5.660%	570,453	+146.726%
2025-10-10	3.2900	3.3000	3.1100	3.1800	-3.049%	1,036,557	+160.692%
2025-10-09	3.4200	3.4500	3.2800	3.2800	-6.017%	673,428	+152.744%
2025-10-08	3.4400	3.5900	3.4150	3.4900	+2.647%	369,519	+137.536%
2025-10-07	3.4900	3.4980	3.3200	3.4000	-2.579%	992,362	+143.824%
2025-10-06	3.6200	3.6600	3.4900	3.4900	-3.056%	510,980	+137.536%
2025-10-03	3.5400	3.7050	3.5400	3.6000	+0.840%	460,650	+130.278%
2025-10-02	3.5500	3.5850	3.4500	3.5700	0.000%	488,937	+132.213%
2025-10-01	3.5200	3.6100	3.5000	3.5700	+0.847%	568,247	+132.213%
2025-09-30	3.5600	3.5900	3.4400	3.5400	-1.117%	592,553	+134.181%
2025-09-29	3.8200	3.8200	3.5700	3.5800	-5.040%	650,864	+131.564%
2025-09-26	3.7500	3.7950	3.7100	3.7700	+0.802%	348,677	+119.894%
2025-09-25	3.8100	3.8250	3.6400	3.7400	-4.103%	824,720	+121.658%
2025-09-24	3.8900	3.9800	3.8050	3.9000	+0.775%	1,114,772	+112.564%
2025-09-23	3.9100	4.0450	3.8000	3.8700	0.000%	829,573	+114.212%
2025-09-22	4.1200	4.1550	3.8500	3.8700	-6.522%	1,164,288	+114.212%
2025-09-19	4.2800	4.3200	4.0700	4.1400	-4.388%	2,224,581	+100.242%
2025-09-18	4.2800	4.4100	4.2550	4.3300	+2.123%	550,053	+91.455%
2025-09-17	4.2300	4.5500	4.2100	4.2400	+0.236%	1,037,361	+95.519%
2025-09-16	4.4000	4.4000	4.1650	4.2300	-4.082%	905,781	+95.981%
2025-09-15	4.4800	4.6000	4.2200	4.4100	-2.863%	904,348	+87.982%
2025-09-12	4.5000	4.5600	4.1500	4.5400	+0.221%	1,326,192	+82.599%
2025-09-11	4.7500	4.7550	4.4800	4.5300	-3.617%	953,581	+83.002%
2025-09-10	4.3300	4.9565	4.3300	4.7000	+6.818%	2,339,145	+76.383%
2025-09-09	4.1700	4.5100	4.1211	4.4000	+5.516%	3,986,011	+88.409%
2025-09-08	4.7100	4.7250	4.1450	4.1700	-11.839%	1,982,740	+98.801%
2025-09-05	4.4500	4.7950	4.4250	4.7300	+7.256%	1,484,381	+75.264%
2025-09-04	4.0500	4.4870	4.0350	4.4100	+11.083%	1,917,289	+87.982%
2025-09-03	3.7000	4.1250	3.6700	3.9700	+5.026%	932,198	+108.816%
2025-09-02	3.6600	3.8400	3.6500	3.7800	+1.887%	1,356,580	+119.312%
2025-08-29	3.7900	3.8250	3.6800	3.7100	-1.330%	505,140	+123.450%
2025-08-28	3.8500	3.8500	3.6850	3.7600	-0.792%	607,480	+120.479%
2025-08-27	3.5500	3.8399	3.5500	3.7900	+5.571%	627,359	+118.734%
2025-08-26	3.5300	3.6200	3.4700	3.5900	+3.757%	831,966	+130.919%
2025-08-25	3.5300	3.5350	3.4350	3.4600	-3.352%	517,951	+139.595%
2025-08-22	3.4600	3.6550	3.4539	3.5800	+3.468%	1,048,842	+131.564%
2025-08-21	3.1100	3.5200	3.0600	3.4600	+9.148%	1,113,380	+139.595%
2025-08-20	3.1500	3.1950	3.1000	3.1700	0.000%	438,608	+161.514%
2025-08-19	3.2600	3.3100	3.1100	3.1700	-1.858%	971,454	+161.514%
2025-08-18	3.2600	3.2950	3.2000	3.2300	-0.615%	523,064	+156.656%
2025-08-15	3.4700	3.4700	3.2500	3.2500	-5.248%	837,083	+155.077%
2025-08-14	3.2300	3.5500	3.1450	3.4300	+3.003%	1,719,764	+141.691%
2025-08-13	2.9900	3.3399	2.9900	3.3300	+10.265%	1,161,005	+148.949%
2025-08-12	2.8500	3.1650	2.8450	3.0200	+6.338%	920,599	+174.503%
2025-08-11	2.9700	2.9700	2.7700	2.8400	-2.405%	622,048	+191.901%
2025-08-08	2.9500	2.9600	2.8150	2.9100	-0.683%	1,852,976	+184.880%
2025-08-07	2.9300	3.0199	2.8150	2.9300	+2.091%	708,331	+182.935%
2025-08-06	2.8800	2.9500	2.8000	2.8700	+0.702%	916,159	+188.850%
2025-08-05	2.8200	2.8800	2.6981	2.8500	+3.261%	822,569	+190.877%
2025-08-04	2.5800	2.9150	2.5600	2.7600	+7.812%	2,082,392	+200.362%
2025-08-01	2.7500	2.7700	2.5500	2.5600	-9.220%	827,453	+223.828%
2025-07-31	2.8400	2.8450	2.7000	2.8200	-1.742%	860,842	+193.972%
2025-07-30	3.1100	3.1200	2.8310	2.8700	-7.419%	1,006,777	+188.850%
2025-07-29	3.3800	3.3800	3.0900	3.1000	-8.012%	486,451	+167.419%
2025-07-28	3.3400	3.4100	3.2300	3.3700	+2.121%	614,112	+145.994%
2025-07-25	3.3800	3.3900	3.2550	3.3000	-1.493%	495,356	+151.212%
2025-07-24	3.3900	3.4100	3.2707	3.3500	-1.180%	884,078	+147.463%
2025-07-23	3.4200	3.5050	3.3650	3.3900	+0.593%	1,185,321	+144.543%
2025-07-22	3.0000	3.4650	2.9800	3.3700	+15.017%	2,395,489	+145.994%
2025-07-21	2.9000	3.0300	2.8812	2.9300	+2.091%	868,332	+182.935%
2025-07-18	2.9000	2.9200	2.8050	2.8700	+1.413%	692,303	+188.850%
2025-07-17	2.8200	2.9200	2.7607	2.8300	+0.712%	974,160	+192.933%
2025-07-16	2.8200	2.8450	2.6700	2.8100	0.000%	878,808	+195.018%
2025-07-15	3.1100	3.1200	2.8000	2.8100	-9.646%	1,067,209	+195.018%
2025-07-14	3.1400	3.1700	3.0101	3.1100	-0.321%	1,997,253	+166.559%
2025-07-11	3.0000	3.1800	2.9900	3.1200	+2.632%	1,460,250	+165.705%
2025-07-10	2.9300	3.1950	2.9300	3.0400	+2.013%	1,374,162	+172.697%
2025-07-09	2.9200	3.0350	2.9200	2.9800	+3.114%	1,307,009	+178.188%
2025-07-08	2.8300	2.9850	2.8000	2.8900	+3.214%	1,165,125	+186.851%
2025-07-07	3.0300	3.0300	2.7800	2.8000	-7.895%	1,869,455	+196.071%
2025-07-03	2.8400	3.1200	2.7700	3.0400	+7.420%	1,626,874	+172.697%
2025-07-02	2.7000	2.8799	2.6200	2.8300	+4.815%	1,773,621	+192.933%
2025-07-01	2.3900	2.8500	2.3700	2.7000	+13.445%	4,319,700	+207.037%
2025-06-30	2.4800	2.5100	2.3800	2.3800	-3.252%	1,304,167	+248.319%
2025-06-27	2.4700	2.5100	2.3800	2.4600	+1.653%	2,453,929	+236.992%
2025-06-26	2.3100	2.4300	2.2650	2.4200	+6.140%	1,374,490	+242.562%
2025-06-25	2.3100	2.3400	2.2600	2.2800	-1.299%	1,379,084	+263.596%
2025-06-24	2.3300	2.3600	2.2400	2.3100	0.000%	1,244,459	+258.874%
2025-06-23	2.2600	2.3450	2.1800	2.3100	+0.873%	1,601,508	+258.874%
2025-06-20	2.3300	2.3500	2.2500	2.2900	+0.439%	2,139,667	+262.009%
2025-06-18	2.3400	2.3700	2.2700	2.2800	-2.979%	1,477,427	+263.596%
2025-06-17	2.3200	2.4350	2.2800	2.3500	-1.674%	1,878,650	+252.766%
2025-06-16	2.2400	2.4050	2.1750	2.3900	+7.658%	2,226,960	+246.862%
2025-06-13	2.3300	2.3654	2.1800	2.2200	-7.884%	3,423,080	+273.423%
2025-06-12	2.5400	2.5500	2.3400	2.4100	-6.226%	3,825,927	+243.983%
2025-06-11	3.0000	3.0500	2.5500	2.5700	-15.738%	4,514,143	+222.568%
2025-06-10	2.8900	3.1300	2.7650	3.0500	-18.231%	8,637,422	+171.803%
2025-06-09	3.9100	3.9900	3.7100	3.7300	-2.356%	1,644,925	+122.252%
2025-06-06	3.7500	3.9300	3.6700	3.8200	+4.945%	1,124,456	+117.016%
2025-06-05	3.6000	3.8000	3.5348	3.6400	+0.275%	1,095,200	+127.747%
2025-06-04	3.6300	3.6800	3.5200	3.6300	+0.554%	843,785	+128.375%
2025-06-03	3.3500	3.7600	3.3200	3.6100	+7.122%	1,643,074	+129.640%
2025-06-02	3.5200	3.5800	3.3300	3.3700	-5.070%	904,545	+145.994%
2025-05-30	3.5600	3.8150	3.4800	3.5500	-1.389%	1,563,777	+133.521%
2025-05-29	3.6300	3.6800	3.5000	3.6000	+0.559%	1,194,427	+130.278%
2025-05-28	3.6200	3.6200	3.5150	3.5800	-0.556%	1,374,546	+131.564%
2025-05-27	3.1900	3.6000	3.1700	3.6000	+15.756%	1,606,937	+130.278%
2025-05-23	3.1700	3.1950	3.1000	3.1100	-6.886%	901,391	+166.559%
2025-05-22	3.2200	3.3600	3.1900	3.3400	+3.727%	935,649	+148.204%
2025-05-21	3.4000	3.4000	3.1650	3.2200	-6.936%	783,187	+157.453%
2025-05-20	3.5200	3.6000	3.4100	3.4600	-1.143%	680,729	+139.595%
2025-05-19	3.5900	3.6350	3.4300	3.5000	-4.372%	867,208	+136.857%
2025-05-16	3.6100	3.7000	3.5250	3.6600	+1.667%	819,233	+126.503%
2025-05-15	3.7700	3.7700	3.5000	3.6000	-2.439%	1,058,571	+130.278%
2025-05-14	3.7200	3.7800	3.6000	3.6900	-2.122%	716,645	+124.661%
2025-05-13	3.8300	3.8400	3.7200	3.7700	-0.528%	1,333,035	+119.894%
2025-05-12	3.6300	3.8400	3.5600	3.7900	+14.848%	1,819,706	+118.734%
2025-05-09	3.3100	3.3350	3.2100	3.3000	+0.304%	563,352	+151.212%
2025-05-08	3.1900	3.3800	3.0861	3.2900	+4.777%	1,414,478	+151.976%
2025-05-07	2.9900	3.2100	2.9400	3.1400	+7.167%	2,001,530	+164.013%
2025-05-06	2.8500	2.9400	2.7800	2.9300	+0.687%	1,048,923	+182.935%
2025-05-05	3.0300	3.0302	2.8750	2.9100	-3.960%	985,688	+184.880%
2025-05-02	2.9400	3.1200	2.9400	3.0300	+4.844%	1,252,519	+173.597%
2025-05-01	2.8300	2.9000	2.7600	2.8900	+3.584%	1,227,218	+186.851%
2025-04-30	2.7800	2.8100	2.6750	2.7900	-2.448%	943,870	+197.133%
2025-04-29	2.8400	2.9000	2.7750	2.8600	0.000%	1,501,984	+189.860%
2025-04-28	2.7800	2.9100	2.7700	2.8600	+4.000%	1,015,886	+189.860%
2025-04-25	2.7700	2.7800	2.6700	2.7500	-1.786%	857,631	+201.455%
2025-04-24	2.6800	2.8100	2.6500	2.8000	+5.263%	1,817,841	+196.071%
2025-04-23	2.7700	2.8900	2.6300	2.6600	+0.377%	1,727,685	+211.654%
2025-04-22	2.6600	2.7250	2.5250	2.6500	+1.145%	2,539,392	+212.830%
2025-04-21	2.6000	2.6400	2.4350	2.6200	-1.132%	2,017,095	+216.412%
2025-04-17	2.5100	2.6600	2.4600	2.6500	+4.743%	1,908,502	+212.830%
2025-04-16	2.6700	2.7050	2.4900	2.5300	-5.948%	1,835,472	+227.668%
2025-04-15	2.6800	2.8250	2.6000	2.6900	-0.370%	2,432,734	+208.178%
2025-04-14	2.9800	3.0200	2.6550	2.7000	-8.475%	1,716,883	+207.037%
2025-04-11	2.9600	3.0300	2.7600	2.9500	-0.338%	1,679,435	+181.017%
2025-04-10	2.9300	3.0000	2.7700	2.9600	-3.896%	1,774,182	+180.068%
2025-04-09	2.5800	3.2400	2.5800	3.0800	+16.226%	2,592,508	+169.156%
2025-04-08	3.0100	3.0200	2.5900	2.6500	-7.986%	1,786,333	+212.830%
2025-04-07	2.7300	3.0900	2.6700	2.8800	-2.703%	2,097,371	+187.847%
2025-04-04	2.8500	3.2100	2.6750	2.9600	-1.003%	4,161,267	+180.068%
2025-04-03	3.5200	3.5700	2.8650	2.9900	-23.333%	3,099,643	+177.258%
2025-04-02	3.7200	3.9900	3.7200	3.9000	+2.632%	1,415,277	+112.564%
2025-04-01	3.6400	3.8700	3.5950	3.8000	+4.110%	1,602,612	+118.158%
2025-03-31	3.5300	3.7400	3.5050	3.6500	+2.241%	1,287,055	+127.123%
2025-03-28	3.8200	3.8200	3.5100	3.5700	-9.848%	1,349,978	+132.213%
2025-03-27	3.7400	4.0400	3.7320	3.9600	+5.319%	1,241,401	+109.343%
2025-03-26	4.0200	4.0500	3.7050	3.7600	-3.590%	1,218,783	+120.479%
2025-03-25	4.2300	4.2300	3.9000	3.9000	-8.019%	1,264,106	+112.564%
2025-03-24	4.1100	4.4200	4.0700	4.2400	+4.950%	1,442,895	+95.519%
2025-03-21	3.8600	4.2400	3.6200	4.0400	0.000%	3,098,261	+105.198%
2025-03-20	4.1800	4.3200	3.8950	4.0400	+6.316%	2,465,796	+105.198%
2025-03-19	3.8100	3.9050	3.6500	3.8000	+2.151%	2,173,628	+118.158%
2025-03-18	3.7000	3.7600	3.5050	3.7200	+0.270%	1,797,939	+122.849%
2025-03-17	3.5400	3.7200	3.5100	3.7100	+5.698%	1,464,969	+123.450%
2025-03-14	3.4900	3.6300	3.4150	3.5100	+3.846%	1,364,359	+136.182%
2025-03-13	3.2800	3.4650	3.2300	3.3800	+4.000%	3,005,580	+145.266%
2025-03-12	3.5000	3.5300	3.2000	3.2500	-7.670%	2,448,290	+155.077%
2025-03-11	4.0100	4.0200	3.4600	3.5200	-12.000%	1,593,485	+135.511%
2025-03-10	3.9700	4.0250	3.6350	4.0000	-0.990%	1,415,824	+107.250%
2025-03-07	4.1000	4.2000	3.9900	4.0400	-1.463%	1,492,871	+105.198%
2025-03-06	3.9900	4.2500	3.9800	4.1000	-0.485%	1,635,018	+102.195%
2025-03-05	3.9300	4.1200	3.8700	4.1200	+4.569%	1,037,530	+101.214%
2025-03-04	3.7100	4.0900	3.4900	3.9400	+4.787%	1,984,166	+110.406%
2025-03-03	4.0100	4.0350	3.7000	3.7600	-6.468%	1,472,058	+120.479%
2025-02-28	4.1000	4.1400	3.8900	4.0200	-1.471%	1,793,261	+106.219%
2025-02-27	4.1000	4.1350	3.9400	4.0800	-0.971%	2,538,997	+103.186%
2025-02-26	4.4000	4.4900	4.0950	4.1200	-6.576%	1,765,880	+101.214%
2025-02-25	4.6300	4.6600	4.4100	4.4100	-4.957%	1,610,836	+87.982%
2025-02-24	4.8700	4.9050	4.6400	4.6400	-2.929%	1,622,396	+78.664%
2025-02-21	5.0100	5.0200	4.7200	4.7800	-2.846%	1,362,619	+73.431%
2025-02-20	5.1900	5.2300	4.8700	4.9200	-5.747%	2,111,139	+68.496%
2025-02-19	5.0100	5.2650	4.9400	5.2200	+4.192%	1,347,853	+58.812%
2025-02-18	5.2400	5.3000	4.9750	5.0100	-3.095%	1,284,805	+65.469%
2025-02-14	5.1300	5.2100	5.0600	5.1700	+1.373%	1,293,589	+60.348%
2025-02-13	5.2100	5.3000	5.0500	5.1000	-1.544%	1,818,249	+62.549%
2025-02-12	5.1500	5.2300	5.0800	5.1800	-1.708%	1,232,571	+60.039%
2025-02-11	5.2400	5.3050	5.1150	5.2700	-0.753%	1,175,173	+57.306%
2025-02-10	5.0600	5.3700	4.9900	5.3100	+5.357%	1,423,572	+56.121%
2025-02-07	5.0400	5.1300	4.8000	5.0400	0.000%	1,593,987	+64.484%
2025-02-06	5.0700	5.2200	5.0200	5.0400	+1.613%	1,188,833	+64.484%
2025-02-05	5.1200	5.1300	4.9300	4.9600	-1.392%	1,172,216	+67.137%
2025-02-04	4.6900	5.0400	4.6700	5.0300	+6.568%	1,215,790	+64.811%
2025-02-03	4.8500	4.9600	4.6600	4.7200	-6.163%	2,754,910	+75.636%
2025-01-31	5.0500	5.4000	4.9650	5.0300	-1.949%	2,446,967	+64.811%
2025-01-30	5.0800	5.2301	4.8650	5.1300	+1.383%	4,446,538	+61.598%
2025-01-29	5.2900	5.3000	5.0550	5.0600	-5.243%	1,660,727	+63.834%
2025-01-28	5.6100	5.7300	5.2900	5.3400	-4.982%	2,190,197	+55.243%
2025-01-27	5.6000	5.7100	5.4500	5.6200	-0.707%	1,111,241	+47.509%
2025-01-24	5.7200	5.7800	5.5650	5.6600	-1.049%	1,030,178	+46.466%
2025-01-23	5.5900	5.7600	5.4900	5.7200	+1.418%	1,322,192	+44.930%
2025-01-22	5.6900	5.6900	5.4600	5.6400	-1.913%	1,261,930	+46.986%
2025-01-21	5.7800	5.8900	5.5600	5.7500	+0.524%	1,253,670	+44.174%
2025-01-17	5.9100	5.9800	5.6800	5.7200	-2.721%	1,084,995	+44.930%
2025-01-16	5.8700	5.9150	5.5400	5.8800	-0.843%	2,177,826	+40.986%
2025-01-15	5.5600	6.1500	5.3900	5.9300	+12.524%	3,004,358	+39.798%
2025-01-14	5.3500	5.4000	5.2050	5.2700	-1.311%	888,556	+57.306%
2025-01-13	5.7700	5.8000	5.0750	5.3400	-8.090%	1,547,350	+55.243%
2025-01-10	5.3700	5.8500	5.2100	5.8100	+6.216%	2,336,790	+42.685%
2025-01-08	5.3700	5.5700	5.2400	5.4700	+0.367%	1,187,327	+51.554%
2025-01-07	5.5500	5.6700	5.2800	5.4500	-0.909%	1,504,627	+52.110%
2025-01-06	5.4700	5.6000	5.4400	5.5000	+1.852%	1,079,352	+50.727%
2025-01-03	5.3600	5.6094	5.2450	5.4000	+1.887%	948,304	+53.519%
2025-01-02	5.3800	5.4400	5.1100	5.3000	-0.749%	1,352,429	+56.415%
2024-12-31	5.2000	5.4100	5.1500	5.3400	+3.089%	1,741,942	+55.243%
2024-12-30	5.2500	5.3200	5.0900	5.1800	-4.074%	1,908,630	+60.039%
2024-12-27	5.6500	5.7500	5.3700	5.4000	-5.097%	960,850	+53.519%
2024-12-26	5.3900	5.7000	5.2800	5.6900	+4.596%	1,216,396	+45.694%
2024-12-24	5.3900	5.4400	5.1850	5.4400	+0.928%	649,568	+52.390%
2024-12-23	5.5700	5.5700	5.1800	5.3900	-3.750%	1,206,486	+53.803%
2024-12-20	5.5000	5.7100	5.4650	5.6000	-0.709%	2,069,464	+48.036%
2024-12-19	5.8000	5.8800	5.4100	5.6400	-1.571%	1,115,409	+46.986%
2024-12-18	5.9900	6.0900	5.7100	5.7300	-3.859%	1,448,378	+44.677%
2024-12-17	5.7900	6.0900	5.7900	5.9600	+1.880%	1,350,863	+39.094%
2024-12-16	5.9000	6.2100	5.7700	5.8500	-2.010%	1,485,974	+41.709%
2024-12-13	5.8200	5.9900	5.6200	5.9700	+9.541%	1,797,625	+38.861%
2024-12-12	5.6900	5.7085	5.2800	5.4500	-5.052%	2,367,111	+52.110%
2024-12-11	5.9800	6.1100	5.7200	5.7400	-4.493%	2,484,243	+44.425%
2024-12-10	4.9100	6.2600	4.8000	6.0100	+3.800%	5,062,637	+37.937%
2024-12-09	5.9300	6.1750	5.7700	5.7900	-0.515%	3,209,667	+43.178%
2024-12-06	5.9200	6.0500	5.7650	5.8200	+0.345%	2,534,273	+42.440%
2024-12-05	6.1600	6.2900	5.6600	5.8000	-5.997%	2,105,922	+42.931%
2024-12-04	5.7800	6.2800	5.7600	6.1700	+6.196%	2,415,680	+34.360%
2024-12-03	5.7000	5.8893	5.4050	5.8100	+5.254%	3,320,493	+42.685%
2024-12-02	4.9900	5.5400	4.9100	5.5200	+11.290%	2,612,333	+50.181%
2024-11-29	5.0500	5.1300	4.8900	4.9600	-1.587%	1,172,436	+67.137%
2024-11-27	4.8300	5.1100	4.8300	5.0400	+4.564%	1,205,879	+64.484%
2024-11-26	5.2900	5.3400	4.7600	4.8200	-12.681%	2,555,580	+71.992%
2024-11-25	5.1900	5.6850	5.1800	5.5200	+9.524%	3,345,630	+50.181%
2024-11-22	4.9800	5.1400	4.9450	5.0400	+3.067%	2,240,925	+64.484%
2024-11-21	4.7000	4.9293	4.6350	4.8900	+4.936%	1,492,648	+69.530%
2024-11-20	4.8000	4.9600	4.5800	4.6600	-4.312%	1,375,358	+77.897%
2024-11-19	4.7100	4.9000	4.5950	4.8700	+2.743%	1,497,299	+70.226%
2024-11-18	5.0800	5.1800	4.7300	4.7400	-5.952%	2,695,228	+74.895%
2024-11-15	5.1400	5.2600	4.9650	5.0400	-2.326%	1,335,390	+64.484%
2024-11-14	5.1000	5.2050	5.0550	5.1600	+0.781%	1,223,457	+60.659%
2024-11-13	5.1900	5.2700	5.0300	5.1200	-0.195%	1,124,084	+61.914%
2024-11-12	5.1800	5.3600	5.1000	5.1300	-0.965%	1,090,891	+61.598%
2024-11-11	5.0000	5.1800	4.8950	5.1800	+3.808%	1,458,607	+60.039%
2024-11-08	5.1000	5.1400	4.8750	4.9900	-2.729%	1,804,256	+66.132%
2024-11-07	5.0400	5.4000	4.9350	5.1300	+1.988%	1,785,296	+61.598%
2024-11-06	5.3600	5.4700	4.9000	5.0300	-0.789%	2,736,509	+64.811%
2024-11-05	5.1000	5.2150	5.0550	5.0700	-0.977%	1,143,093	+63.511%
2024-11-04	5.0600	5.1700	5.0273	5.1200	+0.787%	1,402,138	+61.914%
2024-11-01	5.2500	5.3450	5.0400	5.0800	-2.495%	1,422,794	+63.189%
2024-10-31	5.2500	5.3050	5.0850	5.2100	-2.068%	1,388,484	+59.117%
2024-10-30	5.3800	5.5200	5.2900	5.3200	-0.746%	1,046,368	+55.827%
2024-10-29	5.4500	5.4700	5.2750	5.3600	-3.074%	2,639,434	+54.664%
2024-10-28	5.6500	5.7000	5.4700	5.5300	-0.718%	1,220,882	+49.910%
2024-10-25	5.7400	5.7900	5.5200	5.5700	-1.764%	933,735	+48.833%
2024-10-24	5.8800	5.9900	5.6500	5.6700	-3.407%	1,058,942	+46.208%
2024-10-23	5.8700	5.8960	5.7450	5.8700	-1.178%	1,395,170	+41.227%
2024-10-22	5.8900	5.9500	5.6900	5.9400	+0.849%	1,507,791	+39.562%
2024-10-21	6.1000	6.1100	5.8550	5.8900	-3.601%	1,369,363	+40.747%
2024-10-18	6.3100	6.3850	6.0900	6.1100	-2.396%	777,392	+35.679%
2024-10-17	6.2300	6.2600	6.1400	6.2600	+0.805%	814,025	+32.428%
2024-10-16	6.2600	6.2721	6.0050	6.2100	+0.812%	1,151,117	+33.494%
2024-10-15	5.7200	6.1700	5.6800	6.1600	+6.759%	1,852,240	+34.578%
2024-10-14	6.0400	6.0400	5.7600	5.7700	-4.785%	1,630,440	+43.674%
2024-10-11	5.9100	6.1300	5.8650	6.0600	+2.365%	1,490,041	+36.799%
2024-10-10	5.8500	5.9300	5.7100	5.9200	0.000%	1,253,442	+40.034%
2024-10-09	6.0800	6.1350	5.9100	5.9200	-2.951%	1,510,425	+40.034%
2024-10-08	6.2600	6.3000	6.0650	6.1000	-2.711%	1,253,558	+35.902%
2024-10-07	6.8000	6.8100	6.2700	6.2700	-8.065%	1,605,313	+32.217%
2024-10-04	6.8500	7.0800	6.8100	6.8200	+1.187%	1,454,025	+21.554%
2024-10-03	6.6600	6.8100	6.6200	6.7400	+0.298%	1,779,776	+22.997%
2024-10-02	6.7700	7.1600	6.7200	6.7200	-1.898%	2,614,738	+23.363%
2024-10-01	7.3400	7.3400	6.8107	6.8500	-7.182%	2,423,184	+21.022%
2024-09-30	6.8600	7.4600	6.8000	7.3800	+7.112%	1,828,245	+12.331%
2024-09-27	7.2400	7.2500	6.8900	6.8900	-3.636%	2,347,509	+20.319%
2024-09-26	7.2000	7.3000	6.9800	7.1500	+1.275%	1,799,516	+15.944%
2024-09-25	6.9300	7.2000	6.8500	7.0600	+1.291%	3,389,890	+17.422%
2024-09-24	6.7400	7.0350	6.7400	6.9700	+4.185%	3,235,861	+18.938%
2024-09-23	6.5200	7.0180	6.5000	6.6900	+2.137%	5,679,602	+23.916%
2024-09-20	6.3900	6.7590	6.3250	6.5500	+1.080%	12,582,559	+26.565%
2024-09-19	6.3700	6.6300	6.3150	6.4800	+4.013%	3,820,366	+27.932%
2024-09-18	6.4700	6.7050	6.1500	6.2300	-2.656%	3,943,715	+33.066%
2024-09-17	6.0200	6.6750	6.0200	6.4000	+7.744%	4,616,675	+29.531%
2024-09-16	5.8100	6.0550	5.8100	5.9400	+2.238%	3,961,323	+39.562%
2024-09-13	5.2500	5.8900	5.1450	5.8100	+11.731%	5,879,030	+42.685%
2024-09-12	5.0300	5.4250	4.8950	5.2000	+1.167%	5,223,202	+59.423%
2024-09-11	4.4200	5.3200	4.3601	5.1400	-11.532%	10,576,608	+61.284%
2024-09-10	6.0200	6.0500	5.6500	5.8100	-3.328%	5,034,379	+42.685%
2024-09-09	5.8600	6.3400	5.8600	6.0100	+0.334%	3,691,067	+37.937%
2024-09-06	6.0200	6.1800	5.9500	5.9900	-0.663%	2,803,282	+38.397%
2024-09-05	6.1100	6.1750	5.9200	6.0300	-0.495%	2,220,373	+37.479%
2024-09-04	6.1100	6.1200	5.8600	6.0600	-1.142%	2,127,983	+36.799%
2024-09-03	6.5500	6.5500	5.9900	6.1300	-7.681%	4,074,587	+35.237%
2024-08-30	7.2500	7.2700	6.6300	6.6400	-7.778%	2,032,535	+24.849%
2024-08-29	7.4400	7.4400	7.1350	7.2000	-1.907%	1,229,329	+15.139%
2024-08-28	7.5700	7.6400	7.1400	7.3400	-4.052%	1,414,298	+12.943%
2024-08-27	7.8200	7.9000	7.6250	7.6500	-4.375%	1,647,861	+8.366%
2024-08-26	8.1200	8.1900	7.8850	8.0000	-0.621%	1,316,699	+3.625%
2024-08-23	7.8600	8.1450	7.8200	8.0500	+4.005%	1,651,354	+2.981%
2024-08-22	7.7500	7.8500	7.6600	7.7400	-0.514%	1,003,549	+7.106%
2024-08-21	7.7000	7.9150	7.7000	7.7800	+2.503%	1,694,541	+6.555%
2024-08-20	7.6800	7.7400	7.5050	7.5900	-0.914%	819,776	+9.223%
2024-08-19	7.6400	7.8050	7.6100	7.6600	+0.131%	1,003,421	+8.225%
2024-08-16	7.4000	7.7400	7.4000	7.6500	+2.685%	1,587,592	+8.366%
2024-08-15	7.4300	7.5900	7.2950	7.4500	+5.375%	2,028,023	+11.275%
2024-08-14	7.2900	7.3500	7.0700	7.0700	-1.942%	741,670	+17.256%
2024-08-13	7.2500	7.3450	7.1300	7.2100	+0.980%	937,599	+14.979%
2024-08-12	7.0100	7.2400	6.9700	7.1400	+1.420%	1,119,831	+16.106%
2024-08-09	7.2700	7.2700	7.0300	7.0400	-3.297%	1,156,416	+17.756%
2024-08-08	7.2000	7.3200	7.1200	7.2800	+3.409%	1,001,414	+13.874%
2024-08-07	7.4700	7.4700	6.9400	7.0400	-3.429%	845,837	+17.756%
2024-08-06	7.2600	7.4100	7.0640	7.2900	+0.830%	893,753	+13.717%
2024-08-05	6.8300	7.2950	6.6700	7.2300	-0.959%	1,643,649	+14.661%
2024-08-02	7.6400	7.6800	7.1500	7.3000	-7.712%	1,654,048	+13.562%
2024-08-01	8.1700	8.1700	7.7550	7.9100	-3.064%	1,799,461	+4.804%
2024-07-31	7.8900	8.4500	7.6500	8.1600	+4.082%	2,416,738	+1.593%
2024-07-30	7.8600	8.0000	7.6600	7.8400	+0.642%	1,567,497	+5.740%
2024-07-29	7.8600	8.0000	7.7100	7.7900	-0.638%	1,162,484	+6.418%
2024-07-26	7.7200	7.8800	7.6200	7.8400	+3.704%	1,342,974	+5.740%
2024-07-25	7.5800	7.7700	7.3900	7.5600	+0.532%	1,600,470	+9.656%
2024-07-24	7.5700	7.6150	7.4100	7.5200	-1.312%	1,230,843	+10.239%
2024-07-23	7.4400	7.6900	7.4000	7.6200	+2.282%	1,682,441	+8.793%
2024-07-22	7.4000	7.5100	7.1900	7.4500	+2.055%	1,356,005	+11.275%
2024-07-19	7.1700	7.4800	7.1700	7.3000	+0.690%	1,668,434	+13.562%
2024-07-18	7.2700	7.5000	7.2100	7.2500	-0.412%	1,642,779	+14.345%
2024-07-17	7.2400	7.5500	7.1700	7.2800	-1.488%	1,409,822	+13.874%
2024-07-16	6.9400	7.4100	6.8800	7.3900	+8.358%	2,065,157	+12.179%
2024-07-15	7.0400	7.0900	6.8200	6.8200	-3.399%	1,472,139	+21.554%
2024-07-12	7.2900	7.3100	7.0000	7.0600	-2.216%	1,677,014	+17.422%
2024-07-11	6.9900	7.2300	6.9700	7.2200	+6.333%	2,143,145	+14.820%
2024-07-10	6.9500	6.9500	6.7400	6.7900	-1.308%	1,514,109	+22.091%
2024-07-09	6.7400	6.9700	6.6700	6.8800	+1.475%	2,119,476	+20.494%
2024-07-08	6.7300	7.0250	6.7250	6.7800	+2.417%	2,664,726	+22.271%
2024-07-05	6.6600	6.8650	6.6000	6.6200	-0.750%	2,513,909	+25.227%
2024-07-03	6.4600	6.8000	6.4400	6.6700	+3.411%	1,491,734	+24.288%
2024-07-02	6.7000	6.7250	6.2950	6.4500	-3.587%	3,220,553	+28.527%
2024-07-01	6.8600	6.9267	6.6000	6.6900	-2.050%	2,572,426	+23.916%
2024-06-28	7.0300	7.1549	6.7300	6.8300	-3.121%	2,788,602	+21.376%
2024-06-27	7.1700	7.2350	6.9550	7.0500	-3.026%	2,135,722	+17.589%
2024-06-26	7.3000	7.3600	7.1000	7.2700	-1.223%	1,884,569	+14.030%
2024-06-25	7.3900	7.4800	7.1100	7.3600	-0.809%	2,711,764	+12.636%

.dark-mode .XnJWcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnJWcG{ color: #333333; background-color: white; border: 2px solid #333333; }DBIDesigner Brands Inc.stock NYSE

DBI
Designer Brands Inc.
stock NYSE