5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
-23.95%
3 MONTH PERFORMANCE
-42.54%
6 MONTH PERFORMANCE
-43.11%
YEAR-TO-DATE PERFORMANCE
-45.88%
1 YEAR PERFORMANCE
-68.55%
Designer Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.83 | $2.89 (2.12%) | $2.90 | $2.76 | 1.23 M | $138.49 M |
| 04/30/2025 | $2.78 | $2.79 (0.36%) | $2.81 | $2.68 | 943,870 | $133.69 M |
| 04/29/2025 | $2.84 | $2.86 (0.7%) | $2.90 | $2.78 | 1.50 M | $137.05 M |
| 04/28/2025 | $2.78 | $2.86 (2.88%) | $2.91 | $2.77 | 1.02 M | $137.05 M |
| 04/25/2025 | $2.77 | $2.75 (-0.72%) | $2.78 | $2.67 | 857,631 | $147.56 M |
| 04/24/2025 | $2.68 | $2.80 (4.48%) | $2.81 | $2.65 | 1.82 M | $150.24 M |
| 04/23/2025 | $2.77 | $2.66 (-3.97%) | $2.89 | $2.63 | 1.73 M | $142.73 M |
| 04/22/2025 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.53 | 2.54 M | $142.19 M |
| 04/21/2025 | $2.60 | $2.62 (0.77%) | $2.64 | $2.44 | 2.02 M | $140.58 M |
| 04/17/2025 | $2.51 | $2.65 (5.58%) | $2.66 | $2.46 | 1.91 M | $142.19 M |
| 04/16/2025 | $2.67 | $2.53 (-5.24%) | $2.71 | $2.49 | 1.84 M | $135.75 M |
| 04/15/2025 | $2.68 | $2.69 (0.37%) | $2.83 | $2.60 | 2.43 M | $144.34 M |
| 04/14/2025 | $2.98 | $2.70 (-9.4%) | $3.02 | $2.66 | 1.72 M | $144.87 M |
| 04/11/2025 | $2.96 | $2.95 (-0.34%) | $3.03 | $2.76 | 1.68 M | $158.29 M |
| 04/10/2025 | $2.93 | $2.96 (1.02%) | $3.00 | $2.77 | 1.77 M | $158.82 M |
| 04/09/2025 | $2.58 | $3.08 (19.38%) | $3.24 | $2.58 | 2.59 M | $165.26 M |
| 04/08/2025 | $3.01 | $2.65 (-11.96%) | $3.02 | $2.59 | 1.79 M | $142.19 M |
| 04/07/2025 | $2.73 | $2.88 (5.49%) | $3.09 | $2.67 | 2.10 M | $154.53 M |
| 04/04/2025 | $2.85 | $2.96 (3.86%) | $3.21 | $2.68 | 4.16 M | $158.82 M |
| 04/03/2025 | $3.52 | $2.99 (-15.06%) | $3.57 | $2.87 | 3.10 M | $160.43 M |
| 04/02/2025 | $3.72 | $3.90 (4.84%) | $3.99 | $3.72 | 1.42 M | $209.26 M |
| 04/01/2025 | $3.64 | $3.80 (4.4%) | $3.87 | $3.60 | 1.60 M | $203.90 M |
| 03/31/2025 | $3.53 | $3.65 (3.4%) | $3.74 | $3.51 | 1.29 M | $195.85 M |
| 03/28/2025 | $3.82 | $3.57 (-6.54%) | $3.82 | $3.51 | 1.35 M | $191.56 M |
| 03/27/2025 | $3.74 | $3.96 (5.88%) | $4.04 | $3.73 | 1.24 M | $212.48 M |
| 03/26/2025 | $4.02 | $3.76 (-6.47%) | $4.05 | $3.71 | 1.23 M | $195.83 M |
| 03/25/2025 | $4.23 | $3.90 (-7.8%) | $4.23 | $3.90 | 1.27 M | $203.12 M |
| 03/24/2025 | $4.11 | $4.24 (3.16%) | $4.42 | $4.07 | 1.44 M | $220.83 M |
| 03/21/2025 | $3.86 | $4.04 (4.66%) | $4.24 | $3.62 | 3.20 M | $216.77 M |
| 03/20/2025 | $4.18 | $4.04 (-3.35%) | $4.32 | $3.90 | 2.47 M | $210.42 M |
| 03/19/2025 | $3.81 | $3.80 (-0.26%) | $3.91 | $3.65 | 2.18 M | $197.92 M |
| 03/18/2025 | $3.70 | $3.72 (0.54%) | $3.76 | $3.51 | 1.81 M | $193.75 M |
| 03/17/2025 | $3.54 | $3.71 (4.8%) | $3.72 | $3.51 | 1.52 M | $193.23 M |
| 03/14/2025 | $3.49 | $3.51 (0.57%) | $3.63 | $3.42 | 1.37 M | $182.81 M |
| 03/13/2025 | $3.28 | $3.38 (3.05%) | $3.47 | $3.23 | 3.01 M | $176.04 M |
| 03/12/2025 | $3.50 | $3.25 (-7.14%) | $3.53 | $3.20 | 2.45 M | $169.27 M |
| 03/11/2025 | $4.01 | $3.52 (-12.22%) | $4.02 | $3.46 | 1.59 M | $183.33 M |
| 03/10/2025 | $3.97 | $4.00 (0.76%) | $4.03 | $3.64 | 1.42 M | $208.33 M |
| 03/07/2025 | $4.10 | $4.04 (-1.46%) | $4.20 | $3.99 | 1.50 M | $210.42 M |
| 03/06/2025 | $3.99 | $4.10 (2.76%) | $4.25 | $3.98 | 1.65 M | $213.54 M |
| 03/05/2025 | $3.93 | $4.12 (4.83%) | $4.12 | $3.87 | 1.05 M | $214.58 M |
| 03/04/2025 | $3.71 | $3.94 (6.2%) | $4.09 | $3.49 | 2.00 M | $205.21 M |
| 03/03/2025 | $4.01 | $3.76 (-6.23%) | $4.04 | $3.70 | 1.48 M | $195.83 M |
| 02/28/2025 | $4.10 | $4.02 (-1.95%) | $4.14 | $3.89 | 1.81 M | $209.37 M |
| 02/27/2025 | $4.10 | $4.08 (-0.49%) | $4.14 | $3.94 | 2.77 M | $212.50 M |
| 02/26/2025 | $4.40 | $4.12 (-6.36%) | $4.49 | $4.10 | 1.78 M | $214.58 M |
| 02/25/2025 | $4.63 | $4.41 (-4.75%) | $4.66 | $4.41 | 1.62 M | $229.69 M |
| 02/24/2025 | $4.87 | $4.64 (-4.72%) | $4.91 | $4.64 | 1.63 M | $241.67 M |
| 02/21/2025 | $5.01 | $4.78 (-4.59%) | $5.02 | $4.72 | 1.37 M | $248.96 M |
| 02/20/2025 | $5.19 | $4.92 (-5.2%) | $5.23 | $4.87 | 2.12 M | $256.25 M |
| 02/19/2025 | $5.01 | $5.22 (4.19%) | $5.27 | $4.94 | 1.36 M | $271.87 M |
| 02/18/2025 | $5.24 | $5.01 (-4.39%) | $5.30 | $4.97 | 1.29 M | $260.94 M |
| 02/14/2025 | $5.13 | $5.17 (0.78%) | $5.21 | $5.06 | 1.30 M | $269.27 M |
| 02/13/2025 | $5.21 | $5.10 (-2.11%) | $5.30 | $5.05 | 1.83 M | $265.62 M |
| 02/12/2025 | $5.15 | $5.18 (0.58%) | $5.23 | $5.08 | 1.24 M | $269.79 M |
| 02/11/2025 | $5.24 | $5.27 (0.57%) | $5.31 | $5.12 | 1.18 M | $274.48 M |
| 02/10/2025 | $5.06 | $5.31 (4.94%) | $5.37 | $4.99 | 1.43 M | $276.56 M |
| 02/07/2025 | $5.04 | $5.04 (0%) | $5.13 | $4.80 | 1.60 M | $262.50 M |
| 02/06/2025 | $5.07 | $5.04 (-0.59%) | $5.22 | $5.02 | 1.19 M | $262.50 M |
| 02/05/2025 | $5.12 | $4.96 (-3.13%) | $5.13 | $4.93 | 1.18 M | $258.33 M |
| 02/04/2025 | $4.69 | $5.03 (7.25%) | $5.04 | $4.67 | 1.22 M | $261.98 M |
| 02/03/2025 | $4.85 | $4.72 (-2.68%) | $4.96 | $4.66 | 3.12 M | $245.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
