Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.70
-0.46 (-7.47%)
Mar 9, 2026, 2:09 PM EDT - Market open
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.02 | 6.02 | 5.58 | 5.69 | - | -7.63% | 168,867 |
| Mar 6, 2026 | 6.49 | 6.49 | 6.10 | 6.16 | 6.16 | -7.09% | 518,770 |
| Mar 5, 2026 | 6.87 | 7.00 | 6.41 | 6.63 | 6.63 | -6.09% | 598,920 |
| Mar 4, 2026 | 7.11 | 7.19 | 6.90 | 7.06 | 7.06 | 1.44% | 338,159 |
| Mar 3, 2026 | 6.91 | 7.03 | 6.64 | 6.96 | 6.96 | -3.33% | 474,687 |
| Mar 2, 2026 | 6.92 | 7.24 | 6.69 | 7.20 | 7.20 | 1.12% | 570,411 |
| Feb 27, 2026 | 7.25 | 7.36 | 6.80 | 7.12 | 7.12 | -4.69% | 870,967 |
| Feb 26, 2026 | 7.31 | 7.56 | 7.28 | 7.47 | 7.47 | 3.03% | 336,822 |
| Feb 25, 2026 | 7.32 | 7.48 | 7.19 | 7.25 | 7.25 | -1.76% | 525,739 |
| Feb 24, 2026 | 7.39 | 7.45 | 7.04 | 7.38 | 7.38 | -1.07% | 457,079 |
| Feb 23, 2026 | 7.47 | 7.49 | 7.04 | 7.46 | 7.46 | -1.32% | 728,284 |
| Feb 20, 2026 | 7.33 | 7.69 | 7.23 | 7.56 | 7.56 | 1.89% | 548,638 |
| Feb 19, 2026 | 7.32 | 7.50 | 7.14 | 7.42 | 7.42 | 1.09% | 387,922 |
| Feb 18, 2026 | 7.34 | 7.48 | 7.20 | 7.34 | 7.34 | -0.14% | 515,942 |
| Feb 17, 2026 | 7.24 | 7.45 | 7.04 | 7.35 | 7.35 | 2.23% | 535,666 |
| Feb 13, 2026 | 6.73 | 7.47 | 6.54 | 7.19 | 7.19 | 8.61% | 1,151,887 |
| Feb 12, 2026 | 6.82 | 6.89 | 6.57 | 6.62 | 6.62 | -0.45% | 721,802 |
| Feb 11, 2026 | 6.68 | 6.91 | 6.47 | 6.65 | 6.65 | -0.30% | 722,390 |
| Feb 10, 2026 | 6.77 | 6.92 | 6.61 | 6.67 | 6.67 | -2.34% | 499,311 |
| Feb 9, 2026 | 6.89 | 7.00 | 6.61 | 6.83 | 6.83 | -1.73% | 397,254 |
| Feb 6, 2026 | 6.82 | 6.99 | 6.62 | 6.95 | 6.95 | 3.12% | 816,353 |
| Feb 5, 2026 | 7.44 | 7.51 | 6.70 | 6.74 | 6.74 | -9.41% | 1,167,651 |
| Feb 4, 2026 | 6.93 | 7.49 | 6.83 | 7.44 | 7.44 | 10.22% | 1,185,872 |
| Feb 3, 2026 | 6.72 | 6.89 | 6.31 | 6.75 | 6.75 | 0.90% | 1,351,138 |
| Feb 2, 2026 | 6.29 | 6.81 | 6.23 | 6.69 | 6.69 | 5.52% | 1,149,345 |
| Jan 30, 2026 | 6.11 | 6.36 | 6.09 | 6.34 | 6.34 | 1.93% | 972,894 |
| Jan 29, 2026 | 6.51 | 6.53 | 6.02 | 6.22 | 6.22 | -4.45% | 857,379 |
| Jan 28, 2026 | 6.95 | 6.97 | 6.38 | 6.51 | 6.51 | -5.79% | 723,336 |
| Jan 27, 2026 | 7.44 | 7.44 | 6.85 | 6.91 | 6.91 | -6.37% | 967,336 |
| Jan 26, 2026 | 6.98 | 7.42 | 6.98 | 7.38 | 7.38 | 6.34% | 703,217 |
| Jan 23, 2026 | 7.02 | 7.19 | 6.82 | 6.94 | 6.94 | -1.42% | 562,073 |
| Jan 22, 2026 | 7.80 | 8.18 | 7.00 | 7.04 | 7.04 | -9.04% | 1,219,575 |
| Jan 21, 2026 | 7.67 | 7.86 | 7.53 | 7.74 | 7.74 | 3.20% | 649,936 |
| Jan 20, 2026 | 7.57 | 7.88 | 7.41 | 7.50 | 7.50 | -3.10% | 852,443 |
| Jan 16, 2026 | 7.67 | 7.85 | 7.62 | 7.74 | 7.74 | -0.51% | 590,421 |
| Jan 15, 2026 | 7.29 | 7.82 | 7.18 | 7.78 | 7.78 | 6.43% | 602,741 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.24 | 7.31 | 7.31 | -7.70% | 892,069 |
| Jan 13, 2026 | 7.95 | 8.02 | 7.67 | 7.92 | 7.92 | - | 668,981 |
| Jan 12, 2026 | 7.93 | 8.28 | 7.64 | 7.92 | 7.92 | -3.06% | 846,406 |
| Jan 9, 2026 | 8.00 | 8.35 | 7.70 | 8.17 | 8.17 | 2.38% | 818,895 |
| Jan 8, 2026 | 7.36 | 7.99 | 7.25 | 7.98 | 7.98 | 9.92% | 1,351,710 |
| Jan 7, 2026 | 7.69 | 7.81 | 7.19 | 7.26 | 7.26 | -5.10% | 1,013,435 |
| Jan 6, 2026 | 7.13 | 7.70 | 7.08 | 7.65 | 7.65 | 6.99% | 877,566 |
| Jan 5, 2026 | 7.12 | 7.30 | 7.00 | 7.15 | 7.15 | 0.14% | 740,822 |
| Jan 2, 2026 | 7.56 | 7.79 | 7.14 | 7.14 | 7.14 | -3.90% | 1,059,644 |
| Dec 31, 2025 | 8.03 | 8.10 | 7.36 | 7.43 | 7.43 | -6.89% | 1,865,144 |
| Dec 30, 2025 | 7.86 | 8.11 | 7.74 | 7.98 | 7.98 | 2.05% | 1,469,465 |
| Dec 29, 2025 | 7.68 | 8.18 | 7.60 | 7.82 | 7.82 | 0.51% | 1,407,795 |
| Dec 26, 2025 | 7.64 | 8.02 | 7.58 | 7.78 | 7.78 | 2.10% | 953,276 |
| Dec 24, 2025 | 7.45 | 7.67 | 7.33 | 7.62 | 7.62 | 2.14% | 577,439 |
| Dec 23, 2025 | 7.63 | 7.70 | 7.29 | 7.46 | 7.46 | -1.97% | 983,718 |
| Dec 22, 2025 | 7.59 | 7.67 | 7.33 | 7.61 | 7.61 | -0.26% | 842,610 |
| Dec 19, 2025 | 7.83 | 7.92 | 7.52 | 7.63 | 7.63 | -3.42% | 1,677,754 |
| Dec 18, 2025 | 8.00 | 8.20 | 7.72 | 7.90 | 7.90 | 0.13% | 824,888 |
| Dec 17, 2025 | 8.40 | 8.48 | 7.89 | 7.89 | 7.89 | -6.18% | 1,104,944 |
| Dec 16, 2025 | 8.58 | 8.65 | 8.13 | 8.41 | 8.41 | -2.21% | 1,459,640 |
| Dec 15, 2025 | 8.19 | 8.73 | 8.01 | 8.60 | 8.60 | 3.74% | 1,624,159 |
| Dec 12, 2025 | 8.34 | 8.75 | 8.13 | 8.29 | 8.29 | 1.59% | 1,997,808 |
| Dec 11, 2025 | 8.35 | 8.51 | 7.83 | 8.16 | 8.16 | -3.66% | 2,415,711 |
| Dec 10, 2025 | 7.22 | 8.54 | 7.22 | 8.47 | 8.47 | 17.64% | 6,693,209 |
| Dec 9, 2025 | 5.96 | 7.25 | 5.82 | 7.20 | 7.20 | 48.45% | 11,520,294 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.76 | 4.85 | 4.85 | -0.61% | 732,484 |
| Dec 5, 2025 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 3.61% | 717,452 |
| Dec 4, 2025 | 4.54 | 4.80 | 4.54 | 4.71 | 4.66 | 1.51% | 678,239 |
| Dec 3, 2025 | 4.27 | 4.76 | 4.08 | 4.64 | 4.59 | 10.74% | 890,203 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.10 | 4.19 | 4.15 | -0.95% | 467,093 |
| Dec 1, 2025 | 4.21 | 4.30 | 4.12 | 4.23 | 4.19 | -2.53% | 562,095 |
| Nov 28, 2025 | 4.32 | 4.36 | 4.21 | 4.34 | 4.29 | -0.46% | 176,164 |
| Nov 26, 2025 | 3.97 | 4.40 | 3.95 | 4.36 | 4.31 | 9.82% | 765,118 |
| Nov 25, 2025 | 3.70 | 4.19 | 3.68 | 3.97 | 3.93 | 8.47% | 731,074 |
| Nov 24, 2025 | 3.58 | 3.69 | 3.52 | 3.66 | 3.62 | 1.95% | 884,409 |
| Nov 21, 2025 | 3.40 | 3.65 | 3.36 | 3.59 | 3.55 | 6.85% | 716,995 |
| Nov 20, 2025 | 3.46 | 3.52 | 3.29 | 3.36 | 3.32 | -1.18% | 589,054 |
| Nov 19, 2025 | 3.50 | 3.59 | 3.39 | 3.40 | 3.36 | -2.02% | 340,958 |
| Nov 18, 2025 | 3.54 | 3.59 | 3.44 | 3.47 | 3.43 | -4.14% | 447,412 |
| Nov 17, 2025 | 3.70 | 3.76 | 3.57 | 3.62 | 3.58 | -2.95% | 434,517 |
| Nov 14, 2025 | 3.75 | 3.81 | 3.64 | 3.73 | 3.69 | -2.10% | 396,360 |
| Nov 13, 2025 | 3.98 | 4.07 | 3.76 | 3.81 | 3.77 | -5.69% | 543,552 |
| Nov 12, 2025 | 3.85 | 4.11 | 3.85 | 4.04 | 4.00 | 6.32% | 705,921 |
| Nov 11, 2025 | 3.97 | 3.99 | 3.79 | 3.80 | 3.76 | -4.28% | 432,996 |
| Nov 10, 2025 | 4.15 | 4.18 | 3.91 | 3.97 | 3.93 | -2.70% | 673,328 |
| Nov 7, 2025 | 3.96 | 4.10 | 3.81 | 4.08 | 4.04 | 2.26% | 1,418,600 |
| Nov 6, 2025 | 3.94 | 4.05 | 3.84 | 3.99 | 3.95 | -0.25% | 649,114 |
| Nov 5, 2025 | 3.61 | 4.09 | 3.56 | 4.00 | 3.96 | 12.36% | 1,294,275 |
| Nov 4, 2025 | 3.63 | 3.66 | 3.56 | 3.56 | 3.52 | -4.56% | 453,661 |
| Nov 3, 2025 | 3.70 | 3.84 | 3.64 | 3.73 | 3.69 | 1.08% | 438,083 |
| Oct 31, 2025 | 3.52 | 3.70 | 3.51 | 3.69 | 3.65 | 4.24% | 490,573 |
| Oct 30, 2025 | 3.62 | 3.64 | 3.53 | 3.54 | 3.50 | -3.80% | 545,859 |
| Oct 29, 2025 | 3.65 | 3.99 | 3.61 | 3.68 | 3.64 | - | 2,692,291 |
| Oct 28, 2025 | 3.72 | 3.76 | 3.63 | 3.68 | 3.64 | -1.34% | 389,977 |
| Oct 27, 2025 | 3.80 | 3.95 | 3.73 | 3.73 | 3.69 | 1.36% | 383,872 |
| Oct 24, 2025 | 3.77 | 3.83 | 3.68 | 3.68 | 3.64 | -0.54% | 323,503 |
| Oct 23, 2025 | 3.64 | 3.77 | 3.62 | 3.70 | 3.66 | 1.37% | 350,133 |
| Oct 22, 2025 | 3.67 | 3.71 | 3.57 | 3.65 | 3.61 | - | 390,689 |
| Oct 21, 2025 | 3.56 | 3.71 | 3.54 | 3.65 | 3.61 | 2.53% | 386,351 |
| Oct 20, 2025 | 3.43 | 3.57 | 3.42 | 3.56 | 3.52 | 5.95% | 580,886 |
| Oct 17, 2025 | 3.41 | 3.50 | 3.35 | 3.36 | 3.32 | -2.89% | 317,663 |
| Oct 16, 2025 | 3.55 | 3.57 | 3.42 | 3.46 | 3.42 | -2.81% | 529,959 |
| Oct 15, 2025 | 3.61 | 3.61 | 3.48 | 3.56 | 3.52 | 0.28% | 455,081 |
| Oct 14, 2025 | 3.29 | 3.57 | 3.29 | 3.55 | 3.51 | 5.65% | 904,785 |