Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
4.880
+0.270 (5.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 3.61% | 716,864 |
| 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 |
| Oct 13, 2025 | 3.30 | 3.42 | 3.20 | 3.36 | 3.32 | 5.66% | 570,453 |
| Oct 10, 2025 | 3.29 | 3.30 | 3.11 | 3.18 | 3.15 | -3.05% | 1,036,557 |
| Oct 9, 2025 | 3.42 | 3.45 | 3.28 | 3.28 | 3.25 | -6.02% | 673,428 |
| Oct 8, 2025 | 3.44 | 3.59 | 3.42 | 3.49 | 3.45 | 2.65% | 369,519 |
| Oct 7, 2025 | 3.49 | 3.50 | 3.32 | 3.40 | 3.36 | -2.58% | 992,362 |
| Oct 6, 2025 | 3.62 | 3.66 | 3.49 | 3.49 | 3.45 | -3.06% | 510,980 |
| Oct 3, 2025 | 3.54 | 3.71 | 3.54 | 3.60 | 3.56 | 0.84% | 460,650 |
| Oct 2, 2025 | 3.55 | 3.59 | 3.45 | 3.57 | 3.48 | - | 488,937 |
| Oct 1, 2025 | 3.52 | 3.61 | 3.50 | 3.57 | 3.48 | 0.85% | 568,247 |
| Sep 30, 2025 | 3.56 | 3.59 | 3.44 | 3.54 | 3.45 | -1.12% | 592,553 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.57 | 3.58 | 3.49 | -5.04% | 650,864 |
| Sep 26, 2025 | 3.75 | 3.80 | 3.71 | 3.77 | 3.68 | 0.80% | 348,677 |
| Sep 25, 2025 | 3.81 | 3.83 | 3.64 | 3.74 | 3.65 | -4.10% | 824,720 |
| Sep 24, 2025 | 3.89 | 3.98 | 3.81 | 3.90 | 3.80 | 0.78% | 1,114,772 |
| Sep 23, 2025 | 3.91 | 4.05 | 3.80 | 3.87 | 3.78 | - | 829,573 |
| Sep 22, 2025 | 4.12 | 4.16 | 3.85 | 3.87 | 3.78 | -6.52% | 1,164,288 |
| Sep 19, 2025 | 4.28 | 4.32 | 4.07 | 4.14 | 4.04 | -4.39% | 2,224,581 |
| Sep 18, 2025 | 4.28 | 4.41 | 4.26 | 4.33 | 4.22 | 2.12% | 550,053 |
| Sep 17, 2025 | 4.23 | 4.55 | 4.21 | 4.24 | 4.14 | 0.24% | 1,037,361 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.17 | 4.23 | 4.13 | -4.08% | 905,781 |
| Sep 15, 2025 | 4.48 | 4.60 | 4.22 | 4.41 | 4.30 | -2.86% | 904,348 |
| Sep 12, 2025 | 4.50 | 4.56 | 4.15 | 4.54 | 4.43 | 0.22% | 1,326,192 |
| Sep 11, 2025 | 4.75 | 4.76 | 4.48 | 4.53 | 4.42 | -3.62% | 953,581 |
| Sep 10, 2025 | 4.33 | 4.96 | 4.33 | 4.70 | 4.58 | 6.82% | 2,339,145 |
| Sep 9, 2025 | 4.17 | 4.51 | 4.12 | 4.40 | 4.29 | 5.52% | 3,986,011 |
| Sep 8, 2025 | 4.71 | 4.73 | 4.15 | 4.17 | 4.07 | -11.84% | 1,982,740 |
| Sep 5, 2025 | 4.45 | 4.80 | 4.43 | 4.73 | 4.61 | 7.26% | 1,484,381 |
| Sep 4, 2025 | 4.05 | 4.49 | 4.04 | 4.41 | 4.30 | 11.08% | 1,917,289 |
| Sep 3, 2025 | 3.70 | 4.13 | 3.67 | 3.97 | 3.87 | 5.03% | 932,198 |
| Sep 2, 2025 | 3.66 | 3.84 | 3.65 | 3.78 | 3.69 | 1.89% | 1,356,580 |
| Aug 29, 2025 | 3.79 | 3.83 | 3.68 | 3.71 | 3.62 | -1.33% | 505,140 |
| Aug 28, 2025 | 3.85 | 3.85 | 3.69 | 3.76 | 3.67 | -0.79% | 607,480 |
| Aug 27, 2025 | 3.55 | 3.84 | 3.55 | 3.79 | 3.70 | 5.57% | 627,359 |
| Aug 26, 2025 | 3.53 | 3.62 | 3.47 | 3.59 | 3.50 | 3.76% | 831,966 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.44 | 3.46 | 3.38 | -3.35% | 517,951 |
| Aug 22, 2025 | 3.46 | 3.66 | 3.45 | 3.58 | 3.49 | 3.47% | 1,048,842 |
| Aug 21, 2025 | 3.11 | 3.52 | 3.06 | 3.46 | 3.38 | 9.15% | 1,113,380 |
| Aug 20, 2025 | 3.15 | 3.20 | 3.10 | 3.17 | 3.09 | - | 438,608 |
| Aug 19, 2025 | 3.26 | 3.31 | 3.11 | 3.17 | 3.09 | -1.86% | 971,454 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.15 | -0.62% | 523,064 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.25 | 3.25 | 3.17 | -5.25% | 837,083 |
| Aug 14, 2025 | 3.23 | 3.55 | 3.15 | 3.43 | 3.35 | 3.00% | 1,719,764 |
| Aug 13, 2025 | 2.99 | 3.34 | 2.99 | 3.33 | 3.25 | 10.26% | 1,161,005 |
| Aug 12, 2025 | 2.85 | 3.17 | 2.85 | 3.02 | 2.95 | 6.34% | 920,599 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.77 | 2.84 | 2.77 | -2.41% | 622,048 |
| Aug 8, 2025 | 2.95 | 2.96 | 2.82 | 2.91 | 2.84 | -0.68% | 1,852,976 |
| Aug 7, 2025 | 2.93 | 3.02 | 2.82 | 2.93 | 2.86 | 2.09% | 708,331 |
| Aug 6, 2025 | 2.88 | 2.95 | 2.80 | 2.87 | 2.80 | 0.70% | 916,159 |
| Aug 5, 2025 | 2.82 | 2.88 | 2.70 | 2.85 | 2.78 | 3.26% | 822,569 |
| Aug 4, 2025 | 2.58 | 2.92 | 2.56 | 2.76 | 2.69 | 7.81% | 2,082,392 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.55 | 2.56 | 2.50 | -9.22% | 827,453 |
| Jul 31, 2025 | 2.84 | 2.85 | 2.70 | 2.82 | 2.75 | -1.74% | 860,842 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.83 | 2.87 | 2.80 | -7.42% | 1,006,777 |
| Jul 29, 2025 | 3.38 | 3.38 | 3.09 | 3.10 | 3.02 | -8.01% | 486,451 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.23 | 3.37 | 3.29 | 2.12% | 614,112 |
| Jul 25, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.22 | -1.49% | 495,356 |
| Jul 24, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.27 | -1.18% | 884,078 |
| Jul 23, 2025 | 3.42 | 3.51 | 3.37 | 3.39 | 3.31 | 0.59% | 1,185,321 |
| Jul 22, 2025 | 3.00 | 3.47 | 2.98 | 3.37 | 3.29 | 15.02% | 2,395,489 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.88 | 2.93 | 2.86 | 2.09% | 868,332 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.81 | 2.87 | 2.80 | 1.41% | 692,303 |
| Jul 17, 2025 | 2.82 | 2.92 | 2.76 | 2.83 | 2.76 | 0.71% | 974,160 |