Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
7.53
-0.07 (-0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.60 | 7.69 | 7.48 | 7.53 | 7.53 | -0.92% | 433,722 |
| Apr 27, 2026 | 8.00 | 8.10 | 7.42 | 7.60 | 7.60 | -6.29% | 882,760 |
| Apr 24, 2026 | 8.24 | 8.27 | 7.81 | 8.11 | 8.11 | -1.82% | 868,107 |
| Apr 23, 2026 | 8.25 | 8.33 | 8.05 | 8.26 | 8.26 | - | 585,966 |
| Apr 22, 2026 | 8.01 | 8.42 | 7.90 | 8.26 | 8.26 | 3.64% | 489,291 |
| Apr 21, 2026 | 7.84 | 8.06 | 7.73 | 7.97 | 7.97 | 0.63% | 710,821 |
| Apr 20, 2026 | 7.61 | 7.95 | 7.61 | 7.92 | 7.92 | 2.99% | 494,320 |
| Apr 17, 2026 | 7.40 | 7.95 | 7.40 | 7.69 | 7.69 | 7.10% | 851,125 |
| Apr 16, 2026 | 7.29 | 7.39 | 7.09 | 7.18 | 7.18 | -1.64% | 1,149,199 |
| Apr 15, 2026 | 7.09 | 7.38 | 6.91 | 7.30 | 7.30 | 2.82% | 1,165,067 |
| Apr 14, 2026 | 6.82 | 7.11 | 6.74 | 7.10 | 7.10 | 5.03% | 632,830 |
| Apr 13, 2026 | 6.55 | 6.79 | 6.46 | 6.76 | 6.76 | 1.81% | 554,899 |
| Apr 10, 2026 | 6.46 | 6.65 | 6.30 | 6.64 | 6.64 | 3.11% | 525,730 |
| Apr 9, 2026 | 5.99 | 6.46 | 5.97 | 6.44 | 6.44 | 5.75% | 472,842 |
| Apr 8, 2026 | 6.28 | 6.40 | 6.07 | 6.09 | 6.09 | 3.92% | 549,547 |
| Apr 7, 2026 | 5.78 | 5.90 | 5.63 | 5.86 | 5.86 | 0.34% | 453,626 |
| Apr 6, 2026 | 5.91 | 6.07 | 5.76 | 5.84 | 5.84 | -1.35% | 490,706 |
| Apr 2, 2026 | 5.65 | 5.92 | 5.51 | 5.92 | 5.92 | 1.89% | 696,577 |
| Apr 1, 2026 | 5.72 | 5.89 | 5.66 | 5.81 | 5.81 | 2.11% | 575,003 |
| Mar 31, 2026 | 5.56 | 5.83 | 5.45 | 5.69 | 5.69 | 6.75% | 728,387 |
| Mar 30, 2026 | 5.29 | 5.57 | 5.17 | 5.33 | 5.33 | -2.02% | 887,776 |
| Mar 27, 2026 | 5.54 | 5.67 | 5.31 | 5.44 | 5.44 | -3.72% | 1,706,120 |
| Mar 26, 2026 | 4.90 | 5.77 | 4.74 | 5.65 | 5.65 | 4.05% | 1,600,588 |
| Mar 25, 2026 | 5.44 | 5.55 | 5.20 | 5.43 | 5.38 | 3.04% | 1,363,125 |
| Mar 24, 2026 | 5.42 | 5.71 | 5.22 | 5.27 | 5.22 | -5.05% | 1,052,482 |
| Mar 23, 2026 | 5.74 | 5.74 | 5.32 | 5.55 | 5.50 | 2.78% | 810,423 |
| Mar 20, 2026 | 5.58 | 5.66 | 5.20 | 5.40 | 5.35 | -3.74% | 1,393,213 |
| Mar 19, 2026 | 5.31 | 5.71 | 5.29 | 5.61 | 5.56 | 3.89% | 461,761 |
| Mar 18, 2026 | 5.40 | 5.63 | 5.29 | 5.40 | 5.35 | -1.28% | 1,066,609 |
| Mar 17, 2026 | 5.44 | 5.51 | 5.31 | 5.47 | 5.42 | 2.05% | 588,151 |
| Mar 16, 2026 | 5.62 | 5.62 | 5.34 | 5.36 | 5.31 | -3.25% | 348,837 |
| Mar 13, 2026 | 5.77 | 5.87 | 5.42 | 5.54 | 5.49 | -3.82% | 704,923 |
| Mar 12, 2026 | 5.70 | 5.78 | 5.54 | 5.76 | 5.71 | -1.87% | 541,414 |
| Mar 11, 2026 | 5.71 | 5.87 | 5.61 | 5.87 | 5.82 | -0.34% | 562,821 |
| Mar 10, 2026 | 5.92 | 6.24 | 5.85 | 5.89 | 5.84 | -2.16% | 515,312 |
| Mar 9, 2026 | 6.02 | 6.06 | 5.58 | 6.02 | 5.96 | -2.27% | 612,383 |
| Mar 6, 2026 | 6.49 | 6.49 | 6.10 | 6.16 | 6.10 | -7.09% | 518,948 |
| Mar 5, 2026 | 6.87 | 7.00 | 6.41 | 6.63 | 6.57 | -6.09% | 598,993 |
| Mar 4, 2026 | 7.11 | 7.19 | 6.90 | 7.06 | 6.99 | 1.44% | 348,584 |
| Mar 3, 2026 | 6.91 | 7.03 | 6.64 | 6.96 | 6.90 | -3.33% | 474,817 |
| Mar 2, 2026 | 6.92 | 7.24 | 6.69 | 7.20 | 7.13 | 1.12% | 570,630 |
| Feb 27, 2026 | 7.25 | 7.36 | 6.80 | 7.12 | 7.05 | -4.69% | 870,972 |
| Feb 26, 2026 | 7.31 | 7.56 | 7.28 | 7.47 | 7.40 | 3.03% | 336,898 |
| Feb 25, 2026 | 7.32 | 7.48 | 7.19 | 7.25 | 7.18 | -1.76% | 525,929 |
| Feb 24, 2026 | 7.39 | 7.45 | 7.04 | 7.38 | 7.31 | -1.07% | 458,164 |
| Feb 23, 2026 | 7.47 | 7.49 | 7.04 | 7.46 | 7.39 | -1.32% | 728,284 |
| Feb 20, 2026 | 7.33 | 7.69 | 7.23 | 7.56 | 7.49 | 1.89% | 550,074 |
| Feb 19, 2026 | 7.32 | 7.50 | 7.14 | 7.42 | 7.35 | 1.09% | 387,923 |
| Feb 18, 2026 | 7.34 | 7.48 | 7.20 | 7.34 | 7.27 | -0.14% | 516,006 |
| Feb 17, 2026 | 7.24 | 7.45 | 7.04 | 7.35 | 7.28 | 2.23% | 535,733 |
| Feb 13, 2026 | 6.73 | 7.47 | 6.54 | 7.19 | 7.12 | 8.61% | 1,151,890 |
| Feb 12, 2026 | 6.82 | 6.89 | 6.57 | 6.62 | 6.56 | -0.45% | 721,805 |
| Feb 11, 2026 | 6.68 | 6.91 | 6.47 | 6.65 | 6.59 | -0.30% | 722,390 |
| Feb 10, 2026 | 6.77 | 6.92 | 6.61 | 6.67 | 6.61 | -2.34% | 499,463 |
| Feb 9, 2026 | 6.89 | 7.00 | 6.61 | 6.83 | 6.77 | -1.73% | 397,333 |
| Feb 6, 2026 | 6.82 | 6.99 | 6.62 | 6.95 | 6.89 | 3.12% | 816,970 |
| Feb 5, 2026 | 7.44 | 7.51 | 6.70 | 6.74 | 6.68 | -9.41% | 1,167,653 |
| Feb 4, 2026 | 6.93 | 7.49 | 6.83 | 7.44 | 7.37 | 10.22% | 1,186,842 |
| Feb 3, 2026 | 6.72 | 6.89 | 6.31 | 6.75 | 6.69 | 0.90% | 1,351,211 |
| Feb 2, 2026 | 6.29 | 6.81 | 6.23 | 6.69 | 6.63 | 5.52% | 1,150,024 |
| Jan 30, 2026 | 6.11 | 6.36 | 6.09 | 6.34 | 6.28 | 1.93% | 972,894 |
| Jan 29, 2026 | 6.51 | 6.53 | 6.02 | 6.22 | 6.16 | -4.45% | 857,388 |
| Jan 28, 2026 | 6.95 | 6.97 | 6.38 | 6.51 | 6.45 | -5.79% | 723,386 |
| Jan 27, 2026 | 7.44 | 7.44 | 6.85 | 6.91 | 6.85 | -6.37% | 967,344 |
| Jan 26, 2026 | 6.98 | 7.42 | 6.98 | 7.38 | 7.31 | 6.34% | 703,717 |
| Jan 23, 2026 | 7.02 | 7.19 | 6.82 | 6.94 | 6.88 | -1.42% | 562,073 |
| Jan 22, 2026 | 7.80 | 8.18 | 7.00 | 7.04 | 6.98 | -9.04% | 1,220,651 |
| Jan 21, 2026 | 7.67 | 7.86 | 7.53 | 7.74 | 7.67 | 3.20% | 649,936 |
| Jan 20, 2026 | 7.57 | 7.88 | 7.41 | 7.50 | 7.43 | -3.10% | 852,643 |
| Jan 16, 2026 | 7.67 | 7.85 | 7.62 | 7.74 | 7.67 | -0.51% | 590,427 |
| Jan 15, 2026 | 7.29 | 7.82 | 7.18 | 7.78 | 7.71 | 6.43% | 602,742 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.24 | 7.31 | 7.24 | -7.70% | 892,447 |
| Jan 13, 2026 | 7.95 | 8.02 | 7.67 | 7.92 | 7.85 | - | 673,981 |
| Jan 12, 2026 | 7.93 | 8.28 | 7.64 | 7.92 | 7.85 | -3.06% | 846,544 |
| Jan 9, 2026 | 8.00 | 8.35 | 7.70 | 8.17 | 8.09 | 2.38% | 818,911 |
| Jan 8, 2026 | 7.36 | 7.99 | 7.25 | 7.98 | 7.91 | 9.92% | 1,351,748 |
| Jan 7, 2026 | 7.69 | 7.81 | 7.19 | 7.26 | 7.19 | -5.10% | 1,013,764 |
| Jan 6, 2026 | 7.13 | 7.70 | 7.08 | 7.65 | 7.58 | 6.99% | 877,767 |
| Jan 5, 2026 | 7.12 | 7.30 | 7.00 | 7.15 | 7.08 | 0.14% | 740,836 |
| Jan 2, 2026 | 7.56 | 7.79 | 7.14 | 7.14 | 7.07 | -3.90% | 1,060,571 |
| Dec 31, 2025 | 8.03 | 8.10 | 7.36 | 7.43 | 7.36 | -6.89% | 1,865,445 |
| Dec 30, 2025 | 7.86 | 8.11 | 7.74 | 7.98 | 7.91 | 2.05% | 1,469,706 |
| Dec 29, 2025 | 7.68 | 8.18 | 7.60 | 7.82 | 7.75 | 0.51% | 1,407,812 |
| Dec 26, 2025 | 7.64 | 8.02 | 7.58 | 7.78 | 7.71 | 2.10% | 953,332 |
| Dec 24, 2025 | 7.45 | 7.67 | 7.33 | 7.62 | 7.55 | 2.14% | 577,441 |
| Dec 23, 2025 | 7.63 | 7.70 | 7.29 | 7.46 | 7.39 | -1.97% | 987,383 |
| Dec 22, 2025 | 7.59 | 7.67 | 7.33 | 7.61 | 7.54 | -0.26% | 842,721 |
| Dec 19, 2025 | 7.83 | 7.92 | 7.52 | 7.63 | 7.56 | -3.42% | 1,693,073 |
| Dec 18, 2025 | 8.00 | 8.20 | 7.72 | 7.90 | 7.83 | 0.13% | 824,888 |
| Dec 17, 2025 | 8.40 | 8.48 | 7.89 | 7.89 | 7.82 | -6.18% | 1,104,944 |
| Dec 16, 2025 | 8.58 | 8.65 | 8.13 | 8.41 | 8.33 | -2.21% | 1,459,640 |
| Dec 15, 2025 | 8.19 | 8.73 | 8.01 | 8.60 | 8.52 | 3.74% | 1,624,159 |
| Dec 12, 2025 | 8.34 | 8.75 | 8.13 | 8.29 | 8.21 | 1.59% | 1,997,808 |
| Dec 11, 2025 | 8.35 | 8.51 | 7.83 | 8.16 | 8.08 | -3.66% | 2,415,711 |
| Dec 10, 2025 | 7.22 | 8.54 | 7.22 | 8.47 | 8.39 | 17.64% | 6,693,209 |
| Dec 9, 2025 | 5.96 | 7.25 | 5.82 | 7.20 | 7.13 | 48.45% | 11,520,294 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.76 | 4.85 | 4.81 | -0.61% | 732,484 |
| Dec 5, 2025 | 4.62 | 5.00 | 4.62 | 4.88 | 4.84 | 3.61% | 717,452 |
| Dec 4, 2025 | 4.54 | 4.80 | 4.54 | 4.71 | 4.62 | 1.51% | 678,239 |
| Dec 3, 2025 | 4.27 | 4.76 | 4.08 | 4.64 | 4.55 | 10.74% | 890,203 |