Dark

DBI
Designer Brands Inc.
stock NYSE

Market Open

Jun 24, 2026 11:11:10 AM EDT

6.14USD+0.327%(+0.02)86,990

5.33Bid 6.15Ask 0.82Spread

Pre-market

0.00USD-100.000%(-6.12)0

After-hours

Jun 23, 2026 4:10:30 PM EDT

6.12USD+0.328%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-24	6.2000	6.2600	6.0400	6.1400	+0.327%	86,990	0.000%
2026-06-23	6.0000	6.2100	5.8700	6.1200	+0.164%	715,714	+0.327%
2026-06-22	6.3800	6.4100	6.1100	6.1100	-3.323%	709,887	+0.491%
2026-06-18	6.2000	6.5400	6.2000	6.3200	+1.608%	1,408,250	-2.848%
2026-06-17	6.5900	6.7700	6.2000	6.2200	-4.160%	1,031,335	-1.286%
2026-06-16	6.8100	6.8900	6.4800	6.4900	-6.078%	873,418	-5.393%
2026-06-15	6.9800	7.1100	6.3807	6.9100	+0.436%	1,071,579	-11.143%
2026-06-12	6.7900	7.0500	6.7000	6.8800	+4.878%	819,326	-10.756%
2026-06-11	7.0000	7.0000	6.4100	6.5600	-6.286%	1,062,923	-6.402%
2026-06-10	6.8100	7.2700	6.5500	7.0000	-0.285%	1,235,978	-12.286%
2026-06-09	7.7600	7.9050	6.6200	7.0200	-20.946%	1,884,736	-12.536%
2026-06-08	8.4500	9.0050	8.3200	8.8800	+5.213%	1,454,594	-30.856%
2026-06-05	8.9700	9.0200	7.9450	8.4400	-7.355%	1,057,290	-27.251%
2026-06-04	8.8800	9.1700	8.6950	9.1100	+4.472%	781,060	-32.602%
2026-06-03	8.5800	8.7800	8.3187	8.7200	+1.632%	744,032	-29.587%
2026-06-02	8.0600	8.6100	7.9700	8.5800	+4.634%	635,746	-28.438%
2026-06-01	7.8300	8.2500	7.7450	8.2000	+6.218%	635,027	-25.122%
2026-05-29	7.7300	7.9000	7.5700	7.7200	-2.155%	471,853	-20.466%
2026-05-28	7.9500	8.1600	7.8500	7.8900	0.000%	515,844	-22.180%
2026-05-27	7.5600	8.0300	7.5400	7.8900	+6.048%	404,247	-22.180%
2026-05-26	7.2500	7.4400	7.1750	7.4400	+4.789%	327,322	-17.473%
2026-05-22	6.9600	7.1700	6.9270	7.1000	+3.348%	351,402	-13.521%
2026-05-21	6.3100	6.8850	6.2900	6.8700	+7.009%	367,745	-10.626%
2026-05-20	6.2300	6.4550	6.0400	6.4200	+2.885%	365,908	-4.361%
2026-05-19	6.0500	6.2900	5.9000	6.2400	+2.801%	363,346	-1.603%
2026-05-18	6.4500	6.5000	6.0100	6.0700	-5.304%	466,959	+1.153%
2026-05-15	6.4800	6.6450	6.3850	6.4100	-3.754%	389,747	-4.212%
2026-05-14	6.5000	6.8400	6.4900	6.6600	+4.225%	942,885	-7.808%
2026-05-13	6.2700	6.4300	6.1150	6.3900	-0.156%	643,087	-3.912%
2026-05-12	6.4900	6.5000	6.1200	6.4000	-2.588%	702,485	-4.063%
2026-05-11	6.9350	7.0200	6.5300	6.5700	-5.739%	519,658	-6.545%
2026-05-08	6.9900	7.0500	6.8500	6.9700	-0.143%	224,854	-11.908%
2026-05-07	7.0700	7.2470	6.8150	6.9800	-1.273%	256,117	-12.034%
2026-05-06	7.3100	7.4100	7.0700	7.0700	-1.257%	399,355	-13.154%
2026-05-05	7.3100	7.5800	7.0750	7.1600	-0.968%	411,027	-14.246%
2026-05-04	7.5300	7.5300	6.6800	7.2300	-4.491%	737,270	-15.076%
2026-05-01	7.5100	7.6000	7.3200	7.5700	+0.933%	444,891	-18.890%
2026-04-30	7.3700	7.5900	7.2700	7.5000	+2.459%	356,635	-18.133%
2026-04-29	7.4600	7.5950	7.1400	7.3200	-2.789%	513,899	-16.120%
2026-04-28	7.6000	7.6900	7.4800	7.5300	-0.921%	433,734	-18.459%
2026-04-27	8.0000	8.1000	7.4200	7.6000	-6.289%	882,363	-19.211%
2026-04-24	8.2400	8.2700	7.8100	8.1100	-1.816%	868,462	-24.291%
2026-04-23	8.2500	8.3245	8.0500	8.2600	0.000%	585,970	-25.666%
2026-04-22	8.0100	8.4170	7.9000	8.2600	+3.639%	489,293	-25.666%
2026-04-21	7.8400	8.0600	7.7250	7.9700	+0.631%	710,661	-22.961%
2026-04-20	7.6100	7.9500	7.6050	7.9200	+2.991%	494,224	-22.475%
2026-04-17	7.4000	7.9470	7.4000	7.6900	+7.103%	851,428	-20.156%
2026-04-16	7.2900	7.3900	7.0900	7.1800	-1.644%	1,149,297	-14.485%
2026-04-15	7.0900	7.3750	6.9100	7.3000	+2.817%	1,177,048	-15.890%
2026-04-14	6.8200	7.1100	6.7439	7.1000	+5.030%	632,831	-13.521%
2026-04-13	6.5500	6.7850	6.4600	6.7600	+1.807%	555,070	-9.172%
2026-04-10	6.4600	6.6500	6.3000	6.6400	+3.106%	527,550	-7.530%
2026-04-09	5.9900	6.4600	5.9700	6.4400	+5.747%	473,065	-4.658%
2026-04-08	6.2800	6.4000	6.0700	6.0900	+3.925%	549,548	+0.821%
2026-04-07	5.7800	5.9000	5.6250	5.8600	+0.342%	453,879	+4.778%
2026-04-06	5.9100	6.0700	5.7600	5.8400	-1.351%	490,713	+5.137%
2026-04-02	5.6500	5.9200	5.5100	5.9200	+1.893%	696,577	+3.716%
2026-04-01	5.7200	5.8900	5.6600	5.8100	+2.109%	575,004	+5.680%
2026-03-31	5.5600	5.8300	5.4500	5.6900	+6.754%	728,404	+7.909%
2026-03-30	5.2900	5.5700	5.1700	5.3300	-2.022%	888,021	+15.197%
2026-03-27	5.5400	5.6700	5.3100	5.4400	-3.717%	1,706,121	+12.868%
2026-03-26	4.9019	5.7700	4.7400	5.6500	+4.052%	1,600,736	+8.673%
2026-03-25	5.4400	5.5500	5.2000	5.4300	+3.036%	1,365,493	+13.076%
2026-03-24	5.4200	5.7100	5.2200	5.2700	-5.045%	1,052,482	+16.509%
2026-03-23	5.7400	5.7400	5.3200	5.5500	+2.778%	810,423	+10.631%
2026-03-20	5.5800	5.6600	5.2000	5.4000	-3.743%	1,393,293	+13.704%
2026-03-19	5.3100	5.7100	5.2900	5.6100	+3.889%	461,762	+9.447%
2026-03-18	5.4000	5.6300	5.2900	5.4000	-1.280%	1,066,609	+13.704%
2026-03-17	5.4400	5.5100	5.3100	5.4700	+2.052%	588,152	+12.249%
2026-03-16	5.6200	5.6200	5.3400	5.3600	-3.249%	348,837	+14.552%
2026-03-13	5.7700	5.8700	5.4150	5.5400	-3.819%	704,923	+10.830%
2026-03-12	5.7000	5.7800	5.5400	5.7600	-1.874%	541,414	+6.597%
2026-03-11	5.7100	5.8700	5.6100	5.8700	-0.340%	562,821	+4.600%
2026-03-10	5.9200	6.2400	5.8500	5.8900	-2.159%	515,312	+4.244%
2026-03-09	6.0200	6.0600	5.5800	6.0200	-2.273%	612,383	+1.993%
2026-03-06	6.4900	6.4900	6.0986	6.1600	-7.089%	518,949	-0.325%
2026-03-05	6.8700	7.0000	6.4100	6.6300	-6.091%	598,994	-7.391%
2026-03-04	7.1100	7.1880	6.8950	7.0600	+1.437%	348,585	-13.031%
2026-03-03	6.9100	7.0300	6.6400	6.9600	-3.333%	474,817	-11.782%
2026-03-02	6.9200	7.2400	6.6900	7.2000	+1.124%	570,523	-14.722%
2026-02-27	7.2500	7.3550	6.8000	7.1200	-4.685%	870,972	-13.764%
2026-02-26	7.3100	7.5550	7.2800	7.4700	+3.034%	336,889	-17.805%
2026-02-25	7.3200	7.4800	7.1900	7.2500	-1.762%	525,929	-15.310%
2026-02-24	7.3900	7.4500	7.0400	7.3800	-1.072%	458,164	-16.802%
2026-02-23	7.4700	7.4900	7.0400	7.4600	-1.323%	728,284	-17.694%
2026-02-20	7.3300	7.6900	7.2300	7.5600	+1.887%	550,074	-18.783%
2026-02-19	7.3200	7.4993	7.1400	7.4200	+1.090%	387,923	-17.251%
2026-02-18	7.3400	7.4800	7.2000	7.3400	-0.136%	516,006	-16.349%
2026-02-17	7.2400	7.4500	7.0400	7.3500	+2.225%	535,733	-16.463%
2026-02-13	6.7300	7.4700	6.5400	7.1900	+8.610%	1,151,890	-14.604%
2026-02-12	6.8200	6.8850	6.5650	6.6200	-0.451%	721,805	-7.251%
2026-02-11	6.6800	6.9050	6.4700	6.6500	-0.300%	722,390	-7.669%
2026-02-10	6.7700	6.9200	6.6100	6.6700	-2.343%	499,463	-7.946%
2026-02-09	6.8900	7.0000	6.6100	6.8300	-1.727%	397,333	-10.102%
2026-02-06	6.8200	6.9850	6.6200	6.9500	+3.116%	816,932	-11.655%
2026-02-05	7.4400	7.5100	6.6950	6.7400	-9.409%	1,167,653	-8.902%
2026-02-04	6.9300	7.4900	6.8250	7.4400	+10.222%	1,186,842	-17.473%
2026-02-03	6.7200	6.8850	6.3100	6.7500	+0.897%	1,351,211	-9.037%
2026-02-02	6.2900	6.8100	6.2300	6.6900	+5.521%	1,150,024	-8.221%
2026-01-30	6.1100	6.3600	6.0900	6.3400	+1.929%	972,894	-3.155%
2026-01-29	6.5100	6.5300	6.0200	6.2200	-4.455%	857,388	-1.286%
2026-01-28	6.9500	6.9700	6.3800	6.5100	-5.789%	723,386	-5.684%
2026-01-27	7.4400	7.4400	6.8519	6.9100	-6.369%	967,344	-11.143%
2026-01-26	6.9800	7.4150	6.9800	7.3800	+6.340%	703,361	-16.802%
2026-01-23	7.0200	7.1900	6.8200	6.9400	-1.420%	562,073	-11.527%
2026-01-22	7.8000	8.1780	7.0000	7.0400	-9.044%	1,220,584	-12.784%
2026-01-21	7.6700	7.8600	7.5300	7.7400	+3.200%	649,936	-20.672%
2026-01-20	7.5700	7.8800	7.4050	7.5000	-3.101%	852,643	-18.133%
2026-01-16	7.6700	7.8500	7.6200	7.7400	-0.514%	590,427	-20.672%
2026-01-15	7.2900	7.8150	7.1800	7.7800	+6.430%	601,207	-21.080%
2026-01-14	7.8300	7.8600	7.2350	7.3100	-7.702%	892,447	-16.005%
2026-01-13	7.9500	8.0200	7.6650	7.9200	0.000%	672,620	-22.475%
2026-01-12	7.9300	8.2800	7.6400	7.9200	-3.060%	845,944	-22.475%
2026-01-09	8.0000	8.3500	7.7020	8.1700	+2.381%	802,688	-24.847%
2026-01-08	7.3600	7.9900	7.2500	7.9800	+9.917%	1,347,326	-23.058%
2026-01-07	7.6900	7.8050	7.1900	7.2600	-5.098%	1,012,864	-15.427%
2026-01-06	7.1300	7.7000	7.0800	7.6500	+6.993%	876,631	-19.739%
2026-01-05	7.1200	7.3000	7.0000	7.1500	+0.140%	737,372	-14.126%
2026-01-02	7.5600	7.7900	7.1400	7.1400	-3.903%	1,058,427	-14.006%
2025-12-31	8.0300	8.1000	7.3550	7.4300	-6.892%	1,861,261	-17.362%
2025-12-30	7.8600	8.1100	7.7400	7.9800	+2.046%	1,467,271	-23.058%
2025-12-29	7.6800	8.1800	7.6000	7.8200	+0.514%	1,404,757	-21.483%
2025-12-26	7.6400	8.0160	7.5800	7.7800	+2.100%	950,404	-21.080%
2025-12-24	7.4500	7.6650	7.3300	7.6200	+2.145%	576,676	-19.423%
2025-12-23	7.6300	7.7000	7.2900	7.4600	-1.971%	985,108	-17.694%
2025-12-22	7.5900	7.6650	7.3300	7.6100	-0.262%	839,209	-19.317%
2025-12-19	7.8300	7.9150	7.5200	7.6300	-3.418%	1,688,676	-19.528%
2025-12-18	8.0000	8.2000	7.7200	7.9000	+0.127%	820,823	-22.278%
2025-12-17	8.4000	8.4800	7.8900	7.8900	-6.183%	1,104,944	-22.180%
2025-12-16	8.5800	8.6500	8.1300	8.4100	-2.209%	1,459,640	-26.992%
2025-12-15	8.1900	8.7300	8.0100	8.6000	+3.739%	1,624,159	-28.605%
2025-12-12	8.3400	8.7508	8.1300	8.2900	+1.593%	1,997,808	-25.935%
2025-12-11	8.3500	8.5065	7.8250	8.1600	-3.660%	2,407,191	-24.755%
2025-12-10	7.2200	8.5350	7.2200	8.4700	+17.639%	6,693,209	-27.509%
2025-12-09	5.9600	7.2500	5.8200	7.2000	+48.454%	11,520,294	-14.722%
2025-12-08	4.9600	4.9600	4.7600	4.8500	-0.615%	730,906	+26.598%
2025-12-05	4.6200	4.9950	4.6200	4.8800	+3.609%	714,716	+25.820%
2025-12-04	4.5400	4.7950	4.5400	4.7100	+1.509%	675,603	+30.361%
2025-12-03	4.2700	4.7600	4.0800	4.6400	+10.740%	887,307	+32.328%
2025-12-02	4.3000	4.3000	4.1000	4.1900	-0.946%	466,093	+46.539%
2025-12-01	4.2100	4.3000	4.1240	4.2300	-2.535%	559,495	+45.154%
2025-11-28	4.3200	4.3600	4.2100	4.3400	-0.459%	175,584	+41.475%
2025-11-26	3.9700	4.4000	3.9500	4.3600	+9.824%	762,818	+40.826%
2025-11-25	3.7000	4.1900	3.6750	3.9700	+8.470%	729,322	+54.660%
2025-11-24	3.5800	3.6900	3.5200	3.6600	+1.950%	883,029	+67.760%
2025-11-21	3.4000	3.6450	3.3550	3.5900	+6.845%	714,655	+71.031%
2025-11-20	3.4600	3.5200	3.2900	3.3600	-1.176%	587,163	+82.738%
2025-11-19	3.5000	3.5900	3.3900	3.4000	-2.017%	339,458	+80.588%
2025-11-18	3.5400	3.5900	3.4400	3.4700	-4.144%	446,312	+76.945%
2025-11-17	3.7000	3.7600	3.5700	3.6200	-2.949%	431,711	+69.613%
2025-11-14	3.7500	3.8050	3.6350	3.7300	-2.100%	395,031	+64.611%
2025-11-13	3.9800	4.0700	3.7600	3.8100	-5.693%	543,452	+61.155%
2025-11-12	3.8500	4.1100	3.8500	4.0400	+6.316%	705,921	+51.980%
2025-11-11	3.9700	3.9850	3.7850	3.8000	-4.282%	432,051	+61.579%
2025-11-10	4.1500	4.1800	3.9050	3.9700	-2.696%	672,344	+54.660%
2025-11-07	3.9600	4.1000	3.8050	4.0800	+2.256%	1,418,600	+50.490%
2025-11-06	3.9400	4.0500	3.8400	3.9900	-0.250%	646,973	+53.885%
2025-11-05	3.6100	4.0900	3.5600	4.0000	+12.360%	1,290,481	+53.500%
2025-11-04	3.6300	3.6600	3.5550	3.5600	-4.558%	453,661	+72.472%
2025-11-03	3.7000	3.8350	3.6440	3.7300	+1.084%	436,448	+64.611%
2025-10-31	3.5200	3.7000	3.5100	3.6900	+4.237%	490,573	+66.396%
2025-10-30	3.6200	3.6350	3.5300	3.5400	-3.804%	544,861	+73.446%
2025-10-29	3.6500	3.9900	3.6050	3.6800	0.000%	2,692,291	+66.848%
2025-10-28	3.7200	3.7550	3.6250	3.6800	-1.340%	389,977	+66.848%
2025-10-27	3.8000	3.9500	3.7250	3.7300	+1.359%	381,672	+64.611%
2025-10-24	3.7700	3.8300	3.6800	3.6800	-0.541%	322,660	+66.848%
2025-10-23	3.6400	3.7700	3.6240	3.7000	+1.370%	349,233	+65.946%
2025-10-22	3.6700	3.7100	3.5700	3.6500	0.000%	389,690	+68.219%
2025-10-21	3.5600	3.7100	3.5400	3.6500	+2.528%	386,351	+68.219%
2025-10-20	3.4300	3.5650	3.4200	3.5600	+5.952%	580,886	+72.472%
2025-10-17	3.4100	3.5000	3.3450	3.3600	-2.890%	317,663	+82.738%
2025-10-16	3.5500	3.5700	3.4200	3.4600	-2.809%	529,959	+77.457%
2025-10-15	3.6100	3.6100	3.4750	3.5600	+0.282%	455,081	+72.472%
2025-10-14	3.2900	3.5700	3.2850	3.5500	+5.655%	904,785	+72.958%
2025-10-13	3.3000	3.4200	3.2001	3.3600	+5.660%	570,453	+82.738%
2025-10-10	3.2900	3.3000	3.1100	3.1800	-3.049%	1,036,557	+93.082%
2025-10-09	3.4200	3.4500	3.2800	3.2800	-6.017%	673,428	+87.195%
2025-10-08	3.4400	3.5900	3.4150	3.4900	+2.647%	369,519	+75.931%
2025-10-07	3.4900	3.4980	3.3200	3.4000	-2.579%	992,362	+80.588%
2025-10-06	3.6200	3.6600	3.4900	3.4900	-3.056%	510,980	+75.931%
2025-10-03	3.5400	3.7050	3.5400	3.6000	+0.840%	460,650	+70.556%
2025-10-02	3.5500	3.5850	3.4500	3.5700	0.000%	488,937	+71.989%
2025-10-01	3.5200	3.6100	3.5000	3.5700	+0.847%	568,247	+71.989%
2025-09-30	3.5600	3.5900	3.4400	3.5400	-1.117%	592,553	+73.446%
2025-09-29	3.8200	3.8200	3.5700	3.5800	-5.040%	650,864	+71.508%
2025-09-26	3.7500	3.7950	3.7100	3.7700	+0.802%	348,677	+62.865%
2025-09-25	3.8100	3.8250	3.6400	3.7400	-4.103%	824,720	+64.171%
2025-09-24	3.8900	3.9800	3.8050	3.9000	+0.775%	1,114,772	+57.436%
2025-09-23	3.9100	4.0450	3.8000	3.8700	0.000%	829,573	+58.656%
2025-09-22	4.1200	4.1550	3.8500	3.8700	-6.522%	1,164,288	+58.656%
2025-09-19	4.2800	4.3200	4.0700	4.1400	-4.388%	2,224,581	+48.309%
2025-09-18	4.2800	4.4100	4.2550	4.3300	+2.123%	550,053	+41.801%
2025-09-17	4.2300	4.5500	4.2100	4.2400	+0.236%	1,037,361	+44.811%
2025-09-16	4.4000	4.4000	4.1650	4.2300	-4.082%	905,781	+45.154%
2025-09-15	4.4800	4.6000	4.2200	4.4100	-2.863%	904,348	+39.229%
2025-09-12	4.5000	4.5600	4.1500	4.5400	+0.221%	1,326,192	+35.242%
2025-09-11	4.7500	4.7550	4.4800	4.5300	-3.617%	953,581	+35.541%
2025-09-10	4.3300	4.9565	4.3300	4.7000	+6.818%	2,339,145	+30.638%
2025-09-09	4.1700	4.5100	4.1211	4.4000	+5.516%	3,986,011	+39.545%
2025-09-08	4.7100	4.7250	4.1450	4.1700	-11.839%	1,982,740	+47.242%
2025-09-05	4.4500	4.7950	4.4250	4.7300	+7.256%	1,484,381	+29.810%
2025-09-04	4.0500	4.4870	4.0350	4.4100	+11.083%	1,917,289	+39.229%
2025-09-03	3.7000	4.1250	3.6700	3.9700	+5.026%	932,198	+54.660%
2025-09-02	3.6600	3.8400	3.6500	3.7800	+1.887%	1,356,580	+62.434%
2025-08-29	3.7900	3.8250	3.6800	3.7100	-1.330%	505,140	+65.499%
2025-08-28	3.8500	3.8500	3.6850	3.7600	-0.792%	607,480	+63.298%
2025-08-27	3.5500	3.8399	3.5500	3.7900	+5.571%	627,359	+62.005%
2025-08-26	3.5300	3.6200	3.4700	3.5900	+3.757%	831,966	+71.031%
2025-08-25	3.5300	3.5350	3.4350	3.4600	-3.352%	517,951	+77.457%
2025-08-22	3.4600	3.6550	3.4539	3.5800	+3.468%	1,048,842	+71.508%
2025-08-21	3.1100	3.5200	3.0600	3.4600	+9.148%	1,113,380	+77.457%
2025-08-20	3.1500	3.1950	3.1000	3.1700	0.000%	438,608	+93.691%
2025-08-19	3.2600	3.3100	3.1100	3.1700	-1.858%	971,454	+93.691%
2025-08-18	3.2600	3.2950	3.2000	3.2300	-0.615%	523,064	+90.093%
2025-08-15	3.4700	3.4700	3.2500	3.2500	-5.248%	837,083	+88.923%
2025-08-14	3.2300	3.5500	3.1450	3.4300	+3.003%	1,719,764	+79.009%
2025-08-13	2.9900	3.3399	2.9900	3.3300	+10.265%	1,161,005	+84.384%
2025-08-12	2.8500	3.1650	2.8450	3.0200	+6.338%	920,599	+103.311%
2025-08-11	2.9700	2.9700	2.7700	2.8400	-2.405%	622,048	+116.197%
2025-08-08	2.9500	2.9600	2.8150	2.9100	-0.683%	1,852,976	+110.997%
2025-08-07	2.9300	3.0199	2.8150	2.9300	+2.091%	708,331	+109.556%
2025-08-06	2.8800	2.9500	2.8000	2.8700	+0.702%	916,159	+113.937%
2025-08-05	2.8200	2.8800	2.6981	2.8500	+3.261%	822,569	+115.439%
2025-08-04	2.5800	2.9150	2.5600	2.7600	+7.812%	2,082,392	+122.464%
2025-08-01	2.7500	2.7700	2.5500	2.5600	-9.220%	827,453	+139.844%
2025-07-31	2.8400	2.8450	2.7000	2.8200	-1.742%	860,842	+117.730%
2025-07-30	3.1100	3.1200	2.8310	2.8700	-7.419%	1,006,777	+113.937%
2025-07-29	3.3800	3.3800	3.0900	3.1000	-8.012%	486,451	+98.065%
2025-07-28	3.3400	3.4100	3.2300	3.3700	+2.121%	614,112	+82.196%
2025-07-25	3.3800	3.3900	3.2550	3.3000	-1.493%	495,356	+86.061%
2025-07-24	3.3900	3.4100	3.2707	3.3500	-1.180%	884,078	+83.284%
2025-07-23	3.4200	3.5050	3.3650	3.3900	+0.593%	1,185,321	+81.121%
2025-07-22	3.0000	3.4650	2.9800	3.3700	+15.017%	2,395,489	+82.196%
2025-07-21	2.9000	3.0300	2.8812	2.9300	+2.091%	868,332	+109.556%
2025-07-18	2.9000	2.9200	2.8050	2.8700	+1.413%	692,303	+113.937%
2025-07-17	2.8200	2.9200	2.7607	2.8300	+0.712%	974,160	+116.961%
2025-07-16	2.8200	2.8450	2.6700	2.8100	0.000%	878,808	+118.505%
2025-07-15	3.1100	3.1200	2.8000	2.8100	-9.646%	1,067,209	+118.505%
2025-07-14	3.1400	3.1700	3.0101	3.1100	-0.321%	1,997,253	+97.428%
2025-07-11	3.0000	3.1800	2.9900	3.1200	+2.632%	1,460,250	+96.795%
2025-07-10	2.9300	3.1950	2.9300	3.0400	+2.013%	1,374,162	+101.974%
2025-07-09	2.9200	3.0350	2.9200	2.9800	+3.114%	1,307,009	+106.040%
2025-07-08	2.8300	2.9850	2.8000	2.8900	+3.214%	1,165,125	+112.457%
2025-07-07	3.0300	3.0300	2.7800	2.8000	-7.895%	1,869,455	+119.286%
2025-07-03	2.8400	3.1200	2.7700	3.0400	+7.420%	1,626,874	+101.974%
2025-07-02	2.7000	2.8799	2.6200	2.8300	+4.815%	1,773,621	+116.961%
2025-07-01	2.3900	2.8500	2.3700	2.7000	+13.445%	4,319,700	+127.407%
2025-06-30	2.4800	2.5100	2.3800	2.3800	-3.252%	1,304,167	+157.983%
2025-06-27	2.4700	2.5100	2.3800	2.4600	+1.653%	2,453,929	+149.593%
2025-06-26	2.3100	2.4300	2.2650	2.4200	+6.140%	1,374,490	+153.719%
2025-06-25	2.3100	2.3400	2.2600	2.2800	-1.299%	1,379,084	+169.298%
2025-06-24	2.3300	2.3600	2.2400	2.3100	0.000%	1,244,459	+165.801%
2025-06-23	2.2600	2.3450	2.1800	2.3100	+0.873%	1,601,508	+165.801%
2025-06-20	2.3300	2.3500	2.2500	2.2900	+0.439%	2,139,667	+168.122%
2025-06-18	2.3400	2.3700	2.2700	2.2800	-2.979%	1,477,427	+169.298%
2025-06-17	2.3200	2.4350	2.2800	2.3500	-1.674%	1,878,650	+161.277%
2025-06-16	2.2400	2.4050	2.1750	2.3900	+7.658%	2,226,960	+156.904%
2025-06-13	2.3300	2.3654	2.1800	2.2200	-7.884%	3,423,080	+176.577%
2025-06-12	2.5400	2.5500	2.3400	2.4100	-6.226%	3,825,927	+154.772%
2025-06-11	3.0000	3.0500	2.5500	2.5700	-15.738%	4,514,143	+138.911%
2025-06-10	2.8900	3.1300	2.7650	3.0500	-18.231%	8,637,422	+101.311%
2025-06-09	3.9100	3.9900	3.7100	3.7300	-2.356%	1,644,925	+64.611%
2025-06-06	3.7500	3.9300	3.6700	3.8200	+4.945%	1,124,456	+60.733%
2025-06-05	3.6000	3.8000	3.5348	3.6400	+0.275%	1,095,200	+68.681%
2025-06-04	3.6300	3.6800	3.5200	3.6300	+0.554%	843,785	+69.146%
2025-06-03	3.3500	3.7600	3.3200	3.6100	+7.122%	1,643,074	+70.083%
2025-06-02	3.5200	3.5800	3.3300	3.3700	-5.070%	904,545	+82.196%
2025-05-30	3.5600	3.8150	3.4800	3.5500	-1.389%	1,563,777	+72.958%
2025-05-29	3.6300	3.6800	3.5000	3.6000	+0.559%	1,194,427	+70.556%
2025-05-28	3.6200	3.6200	3.5150	3.5800	-0.556%	1,374,546	+71.508%
2025-05-27	3.1900	3.6000	3.1700	3.6000	+15.756%	1,606,937	+70.556%
2025-05-23	3.1700	3.1950	3.1000	3.1100	-6.886%	901,391	+97.428%
2025-05-22	3.2200	3.3600	3.1900	3.3400	+3.727%	935,649	+83.832%
2025-05-21	3.4000	3.4000	3.1650	3.2200	-6.936%	783,187	+90.683%
2025-05-20	3.5200	3.6000	3.4100	3.4600	-1.143%	680,729	+77.457%
2025-05-19	3.5900	3.6350	3.4300	3.5000	-4.372%	867,208	+75.429%
2025-05-16	3.6100	3.7000	3.5250	3.6600	+1.667%	819,233	+67.760%
2025-05-15	3.7700	3.7700	3.5000	3.6000	-2.439%	1,058,571	+70.556%
2025-05-14	3.7200	3.7800	3.6000	3.6900	-2.122%	716,645	+66.396%
2025-05-13	3.8300	3.8400	3.7200	3.7700	-0.528%	1,333,035	+62.865%
2025-05-12	3.6300	3.8400	3.5600	3.7900	+14.848%	1,819,706	+62.005%
2025-05-09	3.3100	3.3350	3.2100	3.3000	+0.304%	563,352	+86.061%
2025-05-08	3.1900	3.3800	3.0861	3.2900	+4.777%	1,414,478	+86.626%
2025-05-07	2.9900	3.2100	2.9400	3.1400	+7.167%	2,001,530	+95.541%
2025-05-06	2.8500	2.9400	2.7800	2.9300	+0.687%	1,048,923	+109.556%
2025-05-05	3.0300	3.0302	2.8750	2.9100	-3.960%	985,688	+110.997%
2025-05-02	2.9400	3.1200	2.9400	3.0300	+4.844%	1,252,519	+102.640%
2025-05-01	2.8300	2.9000	2.7600	2.8900	+3.584%	1,227,218	+112.457%
2025-04-30	2.7800	2.8100	2.6750	2.7900	-2.448%	943,870	+120.072%
2025-04-29	2.8400	2.9000	2.7750	2.8600	0.000%	1,501,984	+114.685%
2025-04-28	2.7800	2.9100	2.7700	2.8600	+4.000%	1,015,886	+114.685%
2025-04-25	2.7700	2.7800	2.6700	2.7500	-1.786%	857,631	+123.273%
2025-04-24	2.6800	2.8100	2.6500	2.8000	+5.263%	1,817,841	+119.286%
2025-04-23	2.7700	2.8900	2.6300	2.6600	+0.377%	1,727,685	+130.827%
2025-04-22	2.6600	2.7250	2.5250	2.6500	+1.145%	2,539,392	+131.698%
2025-04-21	2.6000	2.6400	2.4350	2.6200	-1.132%	2,017,095	+134.351%
2025-04-17	2.5100	2.6600	2.4600	2.6500	+4.743%	1,908,502	+131.698%
2025-04-16	2.6700	2.7050	2.4900	2.5300	-5.948%	1,835,472	+142.688%
2025-04-15	2.6800	2.8250	2.6000	2.6900	-0.370%	2,432,734	+128.253%
2025-04-14	2.9800	3.0200	2.6550	2.7000	-8.475%	1,716,883	+127.407%
2025-04-11	2.9600	3.0300	2.7600	2.9500	-0.338%	1,679,435	+108.136%
2025-04-10	2.9300	3.0000	2.7700	2.9600	-3.896%	1,774,182	+107.432%
2025-04-09	2.5800	3.2400	2.5800	3.0800	+16.226%	2,592,508	+99.351%
2025-04-08	3.0100	3.0200	2.5900	2.6500	-7.986%	1,786,333	+131.698%
2025-04-07	2.7300	3.0900	2.6700	2.8800	-2.703%	2,097,371	+113.194%
2025-04-04	2.8500	3.2100	2.6750	2.9600	-1.003%	4,161,267	+107.432%
2025-04-03	3.5200	3.5700	2.8650	2.9900	-23.333%	3,099,643	+105.351%
2025-04-02	3.7200	3.9900	3.7200	3.9000	+2.632%	1,415,277	+57.436%
2025-04-01	3.6400	3.8700	3.5950	3.8000	+4.110%	1,602,612	+61.579%
2025-03-31	3.5300	3.7400	3.5050	3.6500	+2.241%	1,287,055	+68.219%
2025-03-28	3.8200	3.8200	3.5100	3.5700	-9.848%	1,349,978	+71.989%
2025-03-27	3.7400	4.0400	3.7320	3.9600	+5.319%	1,241,401	+55.051%
2025-03-26	4.0200	4.0500	3.7050	3.7600	-3.590%	1,218,783	+63.298%
2025-03-25	4.2300	4.2300	3.9000	3.9000	-8.019%	1,264,106	+57.436%
2025-03-24	4.1100	4.4200	4.0700	4.2400	+4.950%	1,442,895	+44.811%
2025-03-21	3.8600	4.2400	3.6200	4.0400	0.000%	3,098,261	+51.980%
2025-03-20	4.1800	4.3200	3.8950	4.0400	+6.316%	2,465,796	+51.980%
2025-03-19	3.8100	3.9050	3.6500	3.8000	+2.151%	2,173,628	+61.579%
2025-03-18	3.7000	3.7600	3.5050	3.7200	+0.270%	1,797,939	+65.054%
2025-03-17	3.5400	3.7200	3.5100	3.7100	+5.698%	1,464,969	+65.499%
2025-03-14	3.4900	3.6300	3.4150	3.5100	+3.846%	1,364,359	+74.929%
2025-03-13	3.2800	3.4650	3.2300	3.3800	+4.000%	3,005,580	+81.657%
2025-03-12	3.5000	3.5300	3.2000	3.2500	-7.670%	2,448,290	+88.923%
2025-03-11	4.0100	4.0200	3.4600	3.5200	-12.000%	1,593,485	+74.432%
2025-03-10	3.9700	4.0250	3.6350	4.0000	-0.990%	1,415,824	+53.500%
2025-03-07	4.1000	4.2000	3.9900	4.0400	-1.463%	1,492,871	+51.980%
2025-03-06	3.9900	4.2500	3.9800	4.1000	-0.485%	1,635,018	+49.756%
2025-03-05	3.9300	4.1200	3.8700	4.1200	+4.569%	1,037,530	+49.029%
2025-03-04	3.7100	4.0900	3.4900	3.9400	+4.787%	1,984,166	+55.838%
2025-03-03	4.0100	4.0350	3.7000	3.7600	-6.468%	1,472,058	+63.298%
2025-02-28	4.1000	4.1400	3.8900	4.0200	-1.471%	1,793,261	+52.736%
2025-02-27	4.1000	4.1350	3.9400	4.0800	-0.971%	2,538,997	+50.490%
2025-02-26	4.4000	4.4900	4.0950	4.1200	-6.576%	1,765,880	+49.029%
2025-02-25	4.6300	4.6600	4.4100	4.4100	-4.957%	1,610,836	+39.229%
2025-02-24	4.8700	4.9050	4.6400	4.6400	-2.929%	1,622,396	+32.328%
2025-02-21	5.0100	5.0200	4.7200	4.7800	-2.846%	1,362,619	+28.452%
2025-02-20	5.1900	5.2300	4.8700	4.9200	-5.747%	2,111,139	+24.797%
2025-02-19	5.0100	5.2650	4.9400	5.2200	+4.192%	1,347,853	+17.625%
2025-02-18	5.2400	5.3000	4.9750	5.0100	-3.095%	1,284,805	+22.555%
2025-02-14	5.1300	5.2100	5.0600	5.1700	+1.373%	1,293,589	+18.762%
2025-02-13	5.2100	5.3000	5.0500	5.1000	-1.544%	1,818,249	+20.392%
2025-02-12	5.1500	5.2300	5.0800	5.1800	-1.708%	1,232,571	+18.533%
2025-02-11	5.2400	5.3050	5.1150	5.2700	-0.753%	1,175,173	+16.509%
2025-02-10	5.0600	5.3700	4.9900	5.3100	+5.357%	1,423,572	+15.631%
2025-02-07	5.0400	5.1300	4.8000	5.0400	0.000%	1,593,987	+21.825%
2025-02-06	5.0700	5.2200	5.0200	5.0400	+1.613%	1,188,833	+21.825%
2025-02-05	5.1200	5.1300	4.9300	4.9600	-1.392%	1,172,216	+23.790%
2025-02-04	4.6900	5.0400	4.6700	5.0300	+6.568%	1,215,790	+22.068%
2025-02-03	4.8500	4.9600	4.6600	4.7200	-6.163%	2,754,910	+30.085%
2025-01-31	5.0500	5.4000	4.9650	5.0300	-1.949%	2,446,967	+22.068%
2025-01-30	5.0800	5.2301	4.8650	5.1300	+1.383%	4,446,538	+19.688%
2025-01-29	5.2900	5.3000	5.0550	5.0600	-5.243%	1,660,727	+21.344%
2025-01-28	5.6100	5.7300	5.2900	5.3400	-4.982%	2,190,197	+14.981%
2025-01-27	5.6000	5.7100	5.4500	5.6200	-0.707%	1,111,241	+9.253%
2025-01-24	5.7200	5.7800	5.5650	5.6600	-1.049%	1,030,178	+8.481%
2025-01-23	5.5900	5.7600	5.4900	5.7200	+1.418%	1,322,192	+7.343%
2025-01-22	5.6900	5.6900	5.4600	5.6400	-1.913%	1,261,930	+8.865%
2025-01-21	5.7800	5.8900	5.5600	5.7500	+0.524%	1,253,670	+6.783%
2025-01-17	5.9100	5.9800	5.6800	5.7200	-2.721%	1,084,995	+7.343%
2025-01-16	5.8700	5.9150	5.5400	5.8800	-0.843%	2,177,826	+4.422%
2025-01-15	5.5600	6.1500	5.3900	5.9300	+12.524%	3,004,358	+3.541%
2025-01-14	5.3500	5.4000	5.2050	5.2700	-1.311%	888,556	+16.509%
2025-01-13	5.7700	5.8000	5.0750	5.3400	-8.090%	1,547,350	+14.981%
2025-01-10	5.3700	5.8500	5.2100	5.8100	+6.216%	2,336,790	+5.680%
2025-01-08	5.3700	5.5700	5.2400	5.4700	+0.367%	1,187,327	+12.249%
2025-01-07	5.5500	5.6700	5.2800	5.4500	-0.909%	1,504,627	+12.661%
2025-01-06	5.4700	5.6000	5.4400	5.5000	+1.852%	1,079,352	+11.636%
2025-01-03	5.3600	5.6094	5.2450	5.4000	+1.887%	948,304	+13.704%
2025-01-02	5.3800	5.4400	5.1100	5.3000	-0.749%	1,352,429	+15.849%
2024-12-31	5.2000	5.4100	5.1500	5.3400	+3.089%	1,741,942	+14.981%

.dark-mode .KZ2q6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZ2q6W{ color: #333333; background-color: white; border: 2px solid #333333; }DBIDesigner Brands Inc.stock NYSE

DBI
Designer Brands Inc.
stock NYSE