NYSE : DBI
Designer Brands Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 6.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 344.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Designer Brands Inc. (DBI) closed at 6.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.85 | 7.05 | 6.6 | 6.64 | 466,548 | -1.48% |
| 2026-10-30 | 6.8 | 6.898 | 6.555 | 6.74 | 269,781 | -0.88% |
| 2026-10-29 | 6.46 | 6.86 | 6.415 | 6.8 | 1,034,493 | +7.09% |
| 2026-10-28 | 6.32 | 6.38 | 6.219 | 6.35 | 344,101 | +0.79% |
| 2026-10-27 | 6.45 | 6.45 | 6.26 | 6.3 | 447,544 | -1.41% |
| 2026-10-26 | 6.38 | 6.48 | 6.24 | 6.39 | 480,406 | +0.47% |
| 2026-10-23 | 6.39 | 6.444 | 6.18 | 6.36 | 410,036 | -2.90% |
| 2026-10-22 | 6.07 | 6.55 | 6.055 | 6.55 | 451,209 | +8.26% |
| 2026-10-21 | 6.06 | 6.11 | 5.94 | 6.05 | 380,616 | -0.82% |
| 2026-10-20 | 6.17 | 6.19 | 5.99 | 6.1 | 523,481 | +0.83% |
| 2026-10-19 | 6.12 | 6.17 | 5.95 | 6.05 | 419,955 | -2.26% |
| 2026-10-16 | 6.43 | 6.54 | 5.98 | 6.19 | 668,124 | -3.58% |
| 2026-10-15 | 6.06 | 6.56 | 5.98 | 6.42 | 894,657 | +7.90% |
| 2026-10-14 | 5.82 | 5.96 | 5.715 | 5.95 | 548,305 | +1.54% |
| 2026-10-13 | 5.9 | 6.03 | 5.76 | 5.86 | 384,580 | +0.86% |
| 2026-10-12 | 5.68 | 5.85 | 5.51 | 5.81 | 366,424 | +1.93% |
| 2026-10-09 | 5.79 | 5.79 | 5.62 | 5.7 | 594,342 | -1.55% |
| 2026-10-08 | 5.84 | 5.9 | 5.74 | 5.79 | 424,298 | -1.70% |
| 2026-10-07 | 5.85 | 6.046 | 5.81 | 5.89 | 431,787 | -0.84% |
| 2026-10-06 | 5.96 | 6.12 | 5.87 | 5.94 | 659,121 | -0.50% |
| 2026-10-05 | 6.06 | 6.06 | 5.86 | 5.97 | 604,091 | -1.49% |
| 2026-10-02 | 6.1 | 6.1 | 5.89 | 6.06 | 656,454 | +0.00% |
| 2026-10-01 | 6.06 | 6.2 | 5.97 | 6.06 | 685,838 | +0.17% |
| 2026-09-30 | 6.32 | 6.32 | 6.02 | 6.05 | 467,849 | -3.97% |
| 2026-09-29 | 6.27 | 6.31 | 6.12 | 6.3 | 595,701 | +0.16% |
| 2026-09-28 | 6 | 6.325 | 5.8 | 6.29 | 687,767 | +2.61% |
| 2026-09-25 | 6.23 | 6.31 | 6.1 | 6.13 | 639,209 | -2.23% |
| 2026-09-24 | 6.13 | 6.28 | 6.015 | 6.27 | 711,525 | +1.62% |
| 2026-09-23 | 6.3 | 6.35 | 6.085 | 6.22 | 563,484 | -2.66% |
| 2026-09-22 | 6.22 | 6.451 | 6.195 | 6.39 | 599,494 | +2.73% |
| 2026-09-21 | 6.12 | 6.25 | 5.95 | 6.22 | 643,622 | +3.32% |
| 2026-09-18 | 6.07 | 6.32 | 5.97 | 6.02 | 1,653,499 | -0.99% |
| 2026-09-17 | 6.19 | 6.24 | 6.06 | 6.08 | 499,426 | +0.66% |
| 2026-09-16 | 6.25 | 6.34 | 6.015 | 6.04 | 641,700 | -3.36% |
| 2026-09-15 | 6.5 | 6.642 | 6.22 | 6.25 | 896,986 | -4.29% |
| 2026-09-14 | 5.86 | 6.67 | 5.86 | 6.53 | 1,660,225 | +11.05% |
| 2026-09-11 | 5.91 | 6.1 | 5.6 | 5.88 | 970,169 | -1.84% |
| 2026-09-10 | 5.59 | 5.99 | 5.26 | 5.99 | 1,620,784 | +14.75% |
| 2026-09-09 | 5.2 | 5.31 | 5.11 | 5.22 | 869,895 | +0.38% |
| 2026-09-08 | 5.26 | 5.29 | 4.98 | 5.2 | 686,722 | -1.14% |
| 2026-09-04 | 5.14 | 5.3 | 5.11 | 5.26 | 661,181 | +2.14% |
| 2026-09-03 | 5.29 | 5.4 | 5.09 | 5.15 | 576,633 | -1.90% |
| 2026-09-02 | 5.25 | 5.42 | 5.19 | 5.25 | 564,461 | +0.57% |
| 2026-09-01 | 5.31 | 5.43 | 5.14 | 5.22 | 589,033 | -4.57% |
| 2026-08-31 | 5.48 | 5.53 | 5.335 | 5.47 | 900,592 | -0.36% |
| 2026-08-28 | 5.54 | 5.693 | 5.47 | 5.49 | 313,861 | +0.37% |
| 2026-08-27 | 5.63 | 5.79 | 5.415 | 5.47 | 635,738 | -4.37% |
| 2026-08-26 | 5.53 | 5.785 | 5.48 | 5.72 | 590,128 | +3.62% |
| 2026-08-25 | 5.85 | 5.85 | 5.52 | 5.52 | 341,576 | -5.64% |
| 2026-08-24 | 5.79 | 6.015 | 5.79 | 5.85 | 324,252 | +1.74% |
| 2026-08-21 | 5.81 | 5.92 | 5.74 | 5.75 | 377,977 | +0.17% |
| 2026-08-20 | 5.98 | 6.1 | 5.63 | 5.74 | 508,818 | -7.27% |
| 2026-08-19 | 6.02 | 6.2 | 5.974 | 6.19 | 459,905 | +5.27% |
| 2026-08-18 | 5.8 | 5.97 | 5.701 | 5.88 | 478,858 | +1.20% |
| 2026-08-17 | 5.85 | 5.879 | 5.74 | 5.81 | 386,033 | -1.36% |
| 2026-08-14 | 6.09 | 6.128 | 5.85 | 5.89 | 334,119 | -4.07% |
| 2026-08-13 | 6.19 | 6.245 | 5.95 | 6.14 | 379,112 | +0.33% |
| 2026-08-12 | 6.29 | 6.31 | 6.08 | 6.12 | 636,330 | -3.32% |
| 2026-08-11 | 6.52 | 6.63 | 6.32 | 6.33 | 302,522 | -3.65% |
| 2026-08-10 | 6.58 | 6.64 | 6.49 | 6.57 | 271,672 | +0.31% |
| 2026-08-07 | 6.65 | 6.655 | 6.45 | 6.55 | 318,535 | -1.06% |
| 2026-08-06 | 6.72 | 6.74 | 6.47 | 6.62 | 374,763 | -0.75% |
| 2026-08-05 | 6.63 | 6.795 | 6.6 | 6.67 | 370,439 | +0.91% |
| 2026-08-04 | 6.55 | 6.72 | 6.495 | 6.61 | 418,269 | +1.38% |
| 2026-08-03 | 6.07 | 6.54 | 6.07 | 6.52 | 360,199 | +7.95% |
| 2026-07-31 | 6.19 | 6.35 | 5.94 | 6.04 | 278,738 | -2.42% |
| 2026-07-30 | 6.13 | 6.22 | 6.02 | 6.19 | 282,924 | -0.16% |
| 2026-07-29 | 6.34 | 6.38 | 6.075 | 6.2 | 490,624 | -2.36% |
| 2026-07-28 | 5.9 | 6.455 | 5.84 | 6.35 | 559,230 | +8.36% |
| 2026-07-27 | 5.6 | 5.87 | 5.6 | 5.86 | 296,935 | +7.33% |
| 2026-07-24 | 5.4 | 5.545 | 5.275 | 5.46 | 414,216 | +1.87% |
| 2026-07-23 | 5.64 | 5.65 | 5.35 | 5.36 | 398,950 | -7.27% |
| 2026-07-22 | 5.8 | 5.89 | 5.71 | 5.78 | 409,245 | +0.17% |
| 2026-07-21 | 5.68 | 5.78 | 5.55 | 5.77 | 357,888 | +1.58% |
| 2026-07-20 | 5.82 | 5.92 | 5.67 | 5.68 | 434,477 | -0.70% |
| 2026-07-17 | 5.78 | 6.11 | 5.655 | 5.72 | 398,971 | -3.05% |
| 2026-07-16 | 5.46 | 5.935 | 5.46 | 5.9 | 773,293 | +5.17% |
| 2026-07-15 | 5.39 | 5.69 | 5.38 | 5.61 | 512,459 | +5.65% |
| 2026-07-14 | 5.44 | 5.505 | 5.22 | 5.31 | 434,710 | -0.93% |
| 2026-07-13 | 5.52 | 5.71 | 5.325 | 5.36 | 616,875 | -2.90% |
| 2026-07-10 | 5.49 | 5.545 | 5.4 | 5.52 | 595,636 | +1.85% |
| 2026-07-09 | 5.6 | 5.65 | 5.38 | 5.42 | 995,745 | -2.34% |
| 2026-07-08 | 5.35 | 5.59 | 5.23 | 5.55 | 661,492 | +2.02% |
| 2026-07-07 | 5.65 | 5.68 | 5.39 | 5.44 | 586,265 | -2.51% |
| 2026-07-06 | 5.53 | 5.59 | 5.41 | 5.58 | 598,923 | +1.09% |
| 2026-07-02 | 5.82 | 5.831 | 5.39 | 5.52 | 573,749 | -4.50% |
| 2026-07-01 | 5.93 | 5.97 | 5.78 | 5.78 | 564,477 | -0.86% |
| 2026-06-30 | 6.02 | 6.02 | 5.66 | 5.83 | 676,066 | -3.32% |
| 2026-06-29 | 6.08 | 6.28 | 5.78 | 6.03 | 741,523 | -3.37% |
| 2026-06-26 | 5.87 | 6.25 | 5.87 | 6.24 | 1,424,223 | +5.94% |
| 2026-06-25 | 6.27 | 6.33 | 5.885 | 5.89 | 568,530 | -5.31% |
| 2026-06-24 | 6.14 | 6.285 | 6.035 | 6.27 | 603,347 | +2.45% |
| 2026-06-23 | 6 | 6.21 | 5.87 | 6.12 | 715,713 | +0.16% |
| 2026-06-22 | 6.38 | 6.41 | 6.11 | 6.11 | 709,886 | -3.32% |
| 2026-06-18 | 6.2 | 6.54 | 6.2 | 6.32 | 1,408,250 | +1.61% |
| 2026-06-17 | 6.59 | 6.77 | 6.2 | 6.22 | 1,031,335 | -4.16% |
| 2026-06-16 | 6.81 | 6.89 | 6.48 | 6.49 | 873,418 | -6.08% |
| 2026-06-15 | 6.98 | 7.11 | 6.381 | 6.91 | 1,071,579 | +0.44% |
| 2026-06-12 | 6.79 | 7.05 | 6.7 | 6.88 | 819,326 | +4.88% |
| 2026-06-11 | 7 | 7 | 6.41 | 6.56 | 1,062,923 | -6.29% |
| 2026-06-10 | 6.81 | 7.27 | 6.55 | 7 | 1,235,977 | -0.28% |
| 2026-06-09 | 7.76 | 7.905 | 6.62 | 7.02 | 1,884,735 | -20.95% |
| 2026-06-08 | 8.45 | 9.005 | 8.32 | 8.88 | 1,454,594 | +5.21% |
| 2026-06-05 | 8.97 | 9.02 | 7.945 | 8.44 | 1,057,290 | -7.35% |
| 2026-06-04 | 8.88 | 9.17 | 8.695 | 9.11 | 781,059 | +4.47% |
| 2026-06-03 | 8.58 | 8.78 | 8.319 | 8.72 | 744,032 | +1.63% |
| 2026-06-02 | 8.06 | 8.61 | 7.97 | 8.58 | 635,820 | +4.63% |
| 2026-06-01 | 7.83 | 8.25 | 7.745 | 8.2 | 635,026 | +6.22% |
| 2026-05-29 | 7.73 | 7.9 | 7.57 | 7.72 | 471,852 | -2.15% |
| 2026-05-28 | 7.95 | 8.16 | 7.85 | 7.89 | 515,843 | +0.00% |
| 2026-05-27 | 7.56 | 8.03 | 7.54 | 7.89 | 404,297 | +6.05% |
| 2026-05-26 | 7.25 | 7.44 | 7.175 | 7.44 | 327,321 | +4.79% |
| 2026-05-22 | 6.96 | 7.17 | 6.927 | 7.1 | 351,401 | +3.35% |
| 2026-05-21 | 6.31 | 6.885 | 6.29 | 6.87 | 367,744 | +7.01% |
| 2026-05-20 | 6.23 | 6.455 | 6.04 | 6.42 | 365,908 | +2.88% |
| 2026-05-19 | 6.05 | 6.29 | 5.9 | 6.24 | 363,346 | +2.80% |
| 2026-05-18 | 6.45 | 6.5 | 6.01 | 6.07 | 466,958 | -5.30% |
| 2026-05-15 | 6.48 | 6.645 | 6.385 | 6.41 | 389,747 | -3.75% |
| 2026-05-14 | 6.5 | 6.84 | 6.49 | 6.66 | 942,885 | +4.23% |
| 2026-05-13 | 6.27 | 6.43 | 6.115 | 6.39 | 643,086 | -0.16% |