-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
-18.18% -
3 MONTH PERFORMANCE
-27.13% -
6 MONTH PERFORMANCE
-46.23% -
YEAR-TO-DATE PERFORMANCE
-42.03% -
1 YEAR PERFORMANCE
-52.32%
Designer Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $5.04 | $5.13 (1.79%) | $5.40 | $4.93 | 1.78 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 |
| 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 |