Designer Brands Inc. Class A Common Stock (DBI)
7.7200
-0.1700 (-2.15%)
NYSE· Last Trade: May 30th, 2:02 AM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 7.73 | 7.90 | 7.57 | 7.72 | 471,851 | 7.72 |
| 5/28/2026 | 7.95 | 8.16 | 7.85 | 7.89 | 515,844 | 7.89 |
| 5/27/2026 | 7.56 | 8.03 | 7.54 | 7.89 | 404,299 | 7.89 |
| 5/26/2026 | 7.25 | 7.44 | 7.17 | 7.44 | 327,322 | 7.44 |
| 5/22/2026 | 6.96 | 7.17 | 6.93 | 7.10 | 351,402 | 7.10 |
| 5/21/2026 | 6.31 | 6.88 | 6.29 | 6.87 | 367,730 | 6.87 |
| 5/20/2026 | 6.23 | 6.46 | 6.04 | 6.42 | 365,908 | 6.42 |
| 5/19/2026 | 6.05 | 6.29 | 5.90 | 6.24 | 363,346 | 6.24 |
| 5/18/2026 | 6.45 | 6.50 | 6.01 | 6.07 | 466,425 | 6.07 |
| 5/15/2026 | 6.48 | 6.64 | 6.38 | 6.41 | 389,748 | 6.41 |
| 5/14/2026 | 6.50 | 6.84 | 6.49 | 6.66 | 942,885 | 6.66 |
| 5/13/2026 | 6.27 | 6.43 | 6.12 | 6.39 | 643,087 | 6.39 |
| 5/12/2026 | 6.49 | 6.50 | 6.12 | 6.40 | 702,485 | 6.40 |
| 5/11/2026 | 6.93 | 7.02 | 6.53 | 6.57 | 519,656 | 6.57 |
| 5/08/2026 | 6.99 | 7.05 | 6.85 | 6.97 | 224,854 | 6.97 |
| 5/07/2026 | 7.07 | 7.25 | 6.82 | 6.98 | 256,117 | 6.98 |
| 5/06/2026 | 7.31 | 7.41 | 7.07 | 7.07 | 399,355 | 7.07 |
| 5/05/2026 | 7.31 | 7.58 | 7.08 | 7.16 | 411,028 | 7.16 |
| 5/04/2026 | 7.53 | 7.53 | 6.68 | 7.23 | 737,270 | 7.23 |
| 5/01/2026 | 7.51 | 7.60 | 7.32 | 7.57 | 444,891 | 7.57 |
| 4/30/2026 | 7.37 | 7.59 | 7.27 | 7.50 | 356,635 | 7.50 |
| 4/29/2026 | 7.46 | 7.59 | 7.14 | 7.32 | 513,900 | 7.32 |
| 4/28/2026 | 7.60 | 7.69 | 7.48 | 7.53 | 433,734 | 7.53 |
| 4/27/2026 | 8.00 | 8.10 | 7.42 | 7.60 | 882,783 | 7.60 |
| 4/24/2026 | 8.24 | 8.27 | 7.81 | 8.11 | 868,462 | 8.11 |
| 4/23/2026 | 8.25 | 8.32 | 8.05 | 8.26 | 585,970 | 8.26 |
| 4/22/2026 | 8.01 | 8.42 | 7.90 | 8.26 | 489,293 | 8.26 |
| 4/21/2026 | 7.84 | 8.06 | 7.72 | 7.97 | 710,901 | 7.97 |
| 4/20/2026 | 7.61 | 7.95 | 7.61 | 7.92 | 494,324 | 7.92 |
| 4/17/2026 | 7.40 | 7.95 | 7.40 | 7.69 | 851,430 | 7.69 |
| 4/16/2026 | 7.29 | 7.39 | 7.09 | 7.18 | 1,149,297 | 7.18 |
| 4/15/2026 | 7.09 | 7.38 | 6.91 | 7.30 | 1,176,843 | 7.30 |
| 4/14/2026 | 6.82 | 7.11 | 6.74 | 7.10 | 632,831 | 7.10 |
| 4/13/2026 | 6.55 | 6.79 | 6.46 | 6.76 | 554,911 | 6.76 |
| 4/10/2026 | 6.46 | 6.65 | 6.30 | 6.64 | 527,550 | 6.64 |
| 4/09/2026 | 5.99 | 6.46 | 5.97 | 6.44 | 473,115 | 6.44 |
| 4/08/2026 | 6.28 | 6.40 | 6.07 | 6.09 | 549,548 | 6.09 |
| 4/07/2026 | 5.78 | 5.90 | 5.63 | 5.86 | 453,879 | 5.86 |
| 4/06/2026 | 5.91 | 6.07 | 5.76 | 5.84 | 490,713 | 5.84 |
| 4/02/2026 | 5.65 | 5.92 | 5.51 | 5.92 | 696,577 | 5.92 |
| 4/01/2026 | 5.72 | 5.89 | 5.66 | 5.81 | 575,004 | 5.81 |
| 3/31/2026 | 5.56 | 5.83 | 5.45 | 5.69 | 728,388 | 5.69 |
| 3/30/2026 | 5.29 | 5.57 | 5.17 | 5.33 | 888,021 | 5.33 |
| 3/27/2026 | 5.54 | 5.67 | 5.31 | 5.44 | 1,706,121 | 5.44 |
| 3/26/2026 | 4.90 | 5.77 | 4.74 | 5.65 | 1,600,716 | 5.65 |
| 3/25/2026 | 5.44 | 5.55 | 5.20 | 5.43 | 1,365,331 | 5.38 |
| 3/24/2026 | 5.42 | 5.71 | 5.22 | 5.27 | 1,052,481 | 5.22 |
| 3/23/2026 | 5.74 | 5.74 | 5.32 | 5.55 | 810,424 | 5.50 |
| 3/20/2026 | 5.58 | 5.66 | 5.20 | 5.40 | 1,393,294 | 5.35 |
| 3/19/2026 | 5.31 | 5.71 | 5.29 | 5.61 | 461,762 | 5.56 |
| 3/18/2026 | 5.40 | 5.63 | 5.29 | 5.40 | 1,066,067 | 5.35 |
| 3/17/2026 | 5.44 | 5.51 | 5.31 | 5.47 | 588,152 | 5.42 |
| 3/16/2026 | 5.62 | 5.62 | 5.34 | 5.36 | 348,837 | 5.31 |
| 3/13/2026 | 5.77 | 5.87 | 5.42 | 5.54 | 704,923 | 5.49 |
| 3/12/2026 | 5.70 | 5.78 | 5.54 | 5.76 | 541,411 | 5.71 |
| 3/11/2026 | 5.71 | 5.87 | 5.61 | 5.87 | 562,771 | 5.82 |
| 3/10/2026 | 5.92 | 6.24 | 5.85 | 5.89 | 515,313 | 5.84 |
| 3/09/2026 | 6.02 | 6.06 | 5.58 | 6.02 | 612,370 | 5.96 |
| 3/06/2026 | 6.49 | 6.49 | 6.10 | 6.16 | 518,949 | 6.10 |
| 3/05/2026 | 6.87 | 7.00 | 6.41 | 6.63 | 598,992 | 6.57 |
| 3/04/2026 | 7.11 | 7.19 | 6.89 | 7.06 | 348,564 | 6.99 |
| 3/03/2026 | 6.91 | 7.03 | 6.64 | 6.96 | 474,795 | 6.90 |
| 3/02/2026 | 6.92 | 7.24 | 6.69 | 7.20 | 570,565 | 7.13 |