• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Designer Brands Inc. (DBI) Charts

Designer Brands Inc. (DBI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$5.05

$0.16

(3.31%)

Day's range
$4.95
Day's range
$5.14
  • 5 DAY PERFORMANCE

    +6.54%
  • 1 MONTH PERFORMANCE

    -13.97%
  • 3 MONTH PERFORMANCE

    -37.27%
  • 6 MONTH PERFORMANCE

    -45.52%
  • YEAR-TO-DATE PERFORMANCE

    -42.94%
  • 1 YEAR PERFORMANCE

    -52.49%

Designer Brands Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $4.98 $5.04   (1.2%) $5.14 $4.95 2.25 M $288.10 M
11/21/2024 $4.70 $4.89   (4.04%) $4.93 $4.64 1.50 M $279.52 M
11/20/2024 $4.80 $4.66   (-2.92%) $4.96 $4.58 1.39 M $266.37 M
11/19/2024 $4.71 $4.87   (3.4%) $4.90 $4.60 1.52 M $278.38 M
11/18/2024 $5.08 $4.74   (-6.69%) $5.18 $4.73 2.73 M $270.95 M
11/15/2024 $5.14 $5.04   (-1.95%) $5.26 $4.97 1.35 M $288.10 M
11/14/2024 $5.10 $5.16   (1.18%) $5.21 $5.06 1.24 M $294.96 M
11/13/2024 $5.19 $5.12   (-1.35%) $5.27 $5.03 1.15 M $292.67 M
11/12/2024 $5.18 $5.13   (-0.97%) $5.36 $5.10 1.13 M $293.24 M
11/11/2024 $5.00 $5.18   (3.6%) $5.18 $4.89 1.47 M $296.10 M
11/08/2024 $5.10 $4.99   (-2.16%) $5.14 $4.88 1.83 M $285.24 M
11/07/2024 $5.04 $5.13   (1.79%) $5.40 $4.93 1.81 M $293.24 M
11/06/2024 $5.36 $5.03   (-6.16%) $5.47 $4.90 2.76 M $287.52 M
11/05/2024 $5.10 $5.07   (-0.59%) $5.22 $5.06 1.16 M $289.81 M
11/04/2024 $5.06 $5.12   (1.19%) $5.17 $5.03 1.43 M $292.67 M
11/01/2024 $5.25 $5.08   (-3.24%) $5.35 $5.04 1.45 M $290.38 M
10/31/2024 $5.25 $5.21   (-0.76%) $5.31 $5.09 1.42 M $297.81 M
10/30/2024 $5.38 $5.32   (-1.12%) $5.52 $5.29 1.06 M $304.10 M
10/29/2024 $5.45 $5.36   (-1.65%) $5.47 $5.28 2.65 M $306.39 M
10/28/2024 $5.65 $5.53   (-2.12%) $5.70 $5.47 1.24 M $316.11 M
10/25/2024 $5.74 $5.57   (-2.96%) $5.79 $5.52 956,439 $318.39 M
10/24/2024 $5.88 $5.67   (-3.57%) $5.99 $5.65 1.07 M $324.11 M
10/23/2024 $5.87 $5.87   (0%) $5.90 $5.75 1.42 M $335.54 M
10/22/2024 $5.89 $5.94   (0.85%) $5.95 $5.69 1.53 M $339.54 M
10/21/2024 $6.10 $5.89   (-3.44%) $6.11 $5.86 1.38 M $336.68 M
10/18/2024 $6.31 $6.11   (-3.17%) $6.39 $6.09 789,800 $349.26 M
10/17/2024 $6.23 $6.26   (0.48%) $6.26 $6.14 827,000 $357.83 M
10/16/2024 $6.26 $6.21   (-0.8%) $6.27 $6.01 1.17 M $354.98 M
10/15/2024 $5.72 $6.16   (7.69%) $6.17 $5.68 1.87 M $352.12 M
10/14/2024 $6.04 $5.77   (-4.47%) $6.04 $5.76 1.77 M $329.82 M
10/11/2024 $5.91 $6.06   (2.54%) $6.13 $5.87 1.52 M $346.40 M
10/10/2024 $5.85 $5.92   (1.2%) $5.93 $5.71 1.27 M $338.40 M
10/09/2024 $6.08 $5.92   (-2.63%) $6.14 $5.91 1.71 M $338.40 M
10/08/2024 $6.26 $6.10   (-2.56%) $6.30 $6.07 1.27 M $348.69 M
10/07/2024 $6.80 $6.27   (-7.79%) $6.81 $6.27 1.62 M $358.41 M
10/04/2024 $6.85 $6.82   (-0.44%) $7.08 $6.81 1.48 M $389.84 M
10/03/2024 $6.66 $6.74   (1.2%) $6.81 $6.62 1.79 M $385.27 M
10/02/2024 $6.77 $6.72   (-0.74%) $7.16 $6.72 2.63 M $384.13 M
10/01/2024 $7.34 $6.85   (-6.68%) $7.34 $6.81 2.45 M $391.56 M
09/30/2024 $6.86 $7.38   (7.58%) $7.46 $6.80 1.85 M $421.86 M
09/27/2024 $7.24 $6.89   (-4.83%) $7.25 $6.89 2.36 M $393.85 M
09/26/2024 $7.20 $7.15   (-0.69%) $7.30 $6.98 1.81 M $408.71 M
09/25/2024 $6.93 $7.06   (1.88%) $7.20 $6.85 3.41 M $403.56 M
09/24/2024 $6.74 $6.97   (3.41%) $7.04 $6.74 3.25 M $398.42 M
09/23/2024 $6.52 $6.69   (2.61%) $7.02 $6.50 5.70 M $382.41 M
09/20/2024 $6.39 $6.55   (2.5%) $6.76 $6.33 13.38 M $374.41 M
09/19/2024 $6.37 $6.48   (1.73%) $6.63 $6.32 3.83 M $370.41 M
09/18/2024 $6.47 $6.23   (-3.71%) $6.71 $6.15 3.97 M $356.12 M
09/17/2024 $6.02 $6.40   (6.31%) $6.68 $6.02 4.64 M $365.84 M
09/16/2024 $5.81 $5.94   (2.24%) $6.06 $5.81 4.00 M $339.54 M
09/13/2024 $5.25 $5.81   (10.67%) $5.89 $5.15 5.91 M $332.11 M
09/12/2024 $5.03 $5.20   (3.38%) $5.43 $4.89 5.23 M $297.24 M
09/11/2024 $4.42 $5.14   (16.29%) $5.32 $4.36 10.58 M $293.81 M
09/10/2024 $6.02 $5.81   (-3.49%) $6.05 $5.65 5.09 M $332.11 M
09/09/2024 $5.86 $6.01   (2.56%) $6.34 $5.86 3.73 M $343.54 M
09/06/2024 $6.02 $5.99   (-0.5%) $6.18 $5.95 2.82 M $344.21 M
09/05/2024 $6.11 $6.03   (-1.31%) $6.18 $5.92 2.24 M $346.51 M
09/04/2024 $6.11 $6.06   (-0.82%) $6.12 $5.86 2.14 M $348.23 M
09/03/2024 $6.55 $6.13   (-6.41%) $6.55 $5.99 4.09 M $352.25 M
08/30/2024 $7.25 $6.64   (-8.41%) $7.27 $6.63 2.07 M $381.56 M
08/29/2024 $7.44 $7.20   (-3.23%) $7.44 $7.14 1.26 M $413.74 M
08/28/2024 $7.57 $7.34   (-3.04%) $7.64 $7.14 1.43 M $421.79 M
08/27/2024 $7.82 $7.65   (-2.17%) $7.90 $7.63 1.86 M $439.60 M
08/26/2024 $8.12 $8.00   (-1.48%) $8.19 $7.89 1.33 M $459.71 M
08/23/2024 $7.86 $8.05   (2.42%) $8.15 $7.82 1.78 M $462.59 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.