-
5 DAY PERFORMANCE
-0.58% -
1 MONTH PERFORMANCE
+13.69% -
3 MONTH PERFORMANCE
+2.87% -
6 MONTH PERFORMANCE
-32.31% -
YEAR-TO-DATE PERFORMANCE
-23.05% -
1 YEAR PERFORMANCE
-42.96%
Designer Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $7.75 | $7.74 (-0.13%) | $7.85 | $7.66 | 1.02 M | $444.77 M |
| 08/21/2024 | $7.70 | $7.78 (1.04%) | $7.92 | $7.70 | 1.71 M | $447.07 M |
| 08/20/2024 | $7.68 | $7.59 (-1.17%) | $7.74 | $7.51 | 829,116 | $436.15 M |
| 08/19/2024 | $7.64 | $7.66 (0.26%) | $7.81 | $7.61 | 1.02 M | $440.17 M |
| 08/16/2024 | $7.40 | $7.65 (3.38%) | $7.74 | $7.40 | 1.62 M | $439.60 M |
| 08/15/2024 | $7.43 | $7.45 (0.27%) | $7.59 | $7.30 | 2.04 M | $428.11 M |
| 08/14/2024 | $7.29 | $7.07 (-3.02%) | $7.35 | $7.07 | 749,617 | $406.27 M |
| 08/13/2024 | $7.25 | $7.21 (-0.55%) | $7.35 | $7.13 | 950,000 | $414.32 M |
| 08/12/2024 | $7.01 | $7.14 (1.85%) | $7.24 | $6.97 | 1.14 M | $410.29 M |
| 08/09/2024 | $7.27 | $7.04 (-3.16%) | $7.27 | $7.03 | 1.17 M | $404.55 M |
| 08/08/2024 | $7.20 | $7.28 (1.11%) | $7.32 | $7.12 | 1.02 M | $418.34 M |
| 08/07/2024 | $7.47 | $7.04 (-5.76%) | $7.47 | $6.94 | 872,303 | $404.55 M |
| 08/06/2024 | $7.26 | $7.29 (0.41%) | $7.41 | $7.06 | 924,100 | $418.91 M |
| 08/05/2024 | $6.83 | $7.23 (5.86%) | $7.30 | $6.67 | 1.67 M | $415.46 M |
| 08/02/2024 | $7.64 | $7.30 (-4.45%) | $7.68 | $7.15 | 1.68 M | $419.49 M |
| 08/01/2024 | $8.17 | $7.91 (-3.18%) | $8.17 | $7.76 | 1.85 M | $454.54 M |
| 07/31/2024 | $7.89 | $8.16 (3.42%) | $8.45 | $7.65 | 2.46 M | $468.91 M |
| 07/30/2024 | $7.86 | $7.84 (-0.25%) | $8.00 | $7.66 | 1.60 M | $450.52 M |
| 07/29/2024 | $7.86 | $7.79 (-0.89%) | $8.00 | $7.71 | 1.18 M | $447.64 M |
| 07/26/2024 | $7.72 | $7.84 (1.55%) | $7.88 | $7.62 | 1.37 M | $450.52 M |
| 07/25/2024 | $7.58 | $7.56 (-0.26%) | $7.77 | $7.39 | 1.62 M | $434.43 M |
| 07/24/2024 | $7.57 | $7.52 (-0.66%) | $7.62 | $7.41 | 1.25 M | $432.13 M |
| 07/23/2024 | $7.44 | $7.62 (2.42%) | $7.69 | $7.40 | 1.71 M | $437.88 M |
| 07/22/2024 | $7.40 | $7.45 (0.68%) | $7.51 | $7.19 | 1.39 M | $428.11 M |
| 07/19/2024 | $7.17 | $7.30 (1.81%) | $7.48 | $7.17 | 1.69 M | $419.49 M |
| 07/18/2024 | $7.27 | $7.25 (-0.28%) | $7.50 | $7.21 | 1.67 M | $416.61 M |
| 07/17/2024 | $7.24 | $7.28 (0.55%) | $7.55 | $7.17 | 1.46 M | $418.34 M |
| 07/16/2024 | $6.94 | $7.39 (6.48%) | $7.41 | $6.88 | 2.12 M | $424.66 M |
| 07/15/2024 | $7.04 | $6.82 (-3.12%) | $7.09 | $6.82 | 1.50 M | $391.90 M |
| 07/12/2024 | $7.29 | $7.06 (-3.16%) | $7.31 | $7.00 | 1.69 M | $405.70 M |
| 07/11/2024 | $6.99 | $7.22 (3.29%) | $7.23 | $6.97 | 2.20 M | $414.89 M |
| 07/10/2024 | $6.95 | $6.79 (-2.3%) | $6.95 | $6.74 | 1.54 M | $390.18 M |
| 07/09/2024 | $6.74 | $6.88 (2.08%) | $6.97 | $6.67 | 2.31 M | $395.35 M |
| 07/08/2024 | $6.73 | $6.78 (0.74%) | $7.03 | $6.73 | 2.68 M | $389.61 M |