Designer Brands Inc. Class A Common Stock (DBI)

6.3700
-0.2700 (-4.07%)
NYSE · Last Trade: Nov 3rd, 11:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.566.656.216.37548,1516.37
11/02/20266.857.056.606.64466,4476.64
10/30/20266.806.906.556.74269,7826.74
10/29/20266.466.866.426.801,034,4906.80
10/28/20266.326.386.226.35344,1016.35
10/27/20266.456.456.266.30447,5446.30
10/26/20266.386.486.246.39480,4066.39
10/23/20266.396.446.186.36410,0376.36
10/22/20266.076.556.056.55451,2096.55
10/21/20266.066.115.946.05380,6116.05
10/20/20266.176.195.996.10523,4786.10
10/19/20266.126.175.956.05419,9546.05
10/16/20266.436.545.986.19668,2576.19
10/15/20266.066.565.986.42894,6596.42
10/14/20265.825.965.715.95552,8335.95
10/13/20265.906.035.765.86449,0455.86
10/12/20265.685.855.515.81366,4265.81
10/09/20265.795.795.625.70594,3495.70
10/08/20265.845.905.745.79424,4465.79
10/07/20265.856.055.815.89431,7905.89
10/06/20265.966.125.875.94660,8655.94
10/05/20266.066.065.865.97636,3275.97
10/02/20266.106.105.896.06656,4606.06
10/01/20266.066.205.976.06701,9586.06
9/30/20266.326.326.026.05467,8516.05
9/29/20266.276.316.126.30595,7046.30
9/28/20266.006.335.806.29687,7696.29
9/25/20266.236.316.106.13639,2166.13
9/24/20266.136.286.016.27719,5866.27
9/23/20266.306.356.086.22563,4876.17
9/22/20266.226.456.206.39599,4926.34
9/21/20266.126.255.956.22643,6206.17
9/18/20266.076.325.976.021,653,5005.97
9/17/20266.196.246.066.08499,4226.03
9/16/20266.256.346.016.04641,5925.99
9/15/20266.506.646.226.25896,9856.20
9/14/20265.866.675.866.531,660,2236.48
9/11/20265.916.105.605.88970,1705.83
9/10/20265.595.995.265.991,620,7525.94
9/09/20265.205.315.115.22869,8535.18
9/08/20265.265.294.985.20686,7215.16
9/04/20265.145.305.115.26661,1815.22
9/03/20265.295.405.095.15576,6335.11
9/02/20265.255.425.195.25564,1145.21
9/01/20265.315.435.145.22589,0335.18
8/31/20265.485.535.335.47900,5915.43
8/28/20265.545.695.475.49313,8625.45
8/27/20265.635.795.425.47635,7385.43
8/26/20265.535.795.485.72590,1285.67
8/25/20265.855.855.525.52341,1665.48
8/24/20265.796.015.795.85324,2515.80
8/21/20265.815.925.745.75377,9785.70
8/20/20265.986.105.635.74508,8185.69
8/19/20266.026.205.976.19459,9046.14
8/18/20265.805.975.705.88478,8575.83
8/17/20265.855.885.745.81386,0335.76
8/14/20266.096.135.855.89334,1205.84
8/13/20266.196.255.956.14379,1116.09
8/12/20266.296.316.086.12640,4236.07
8/11/20266.526.636.326.33302,5226.28
8/10/20266.586.646.496.57271,6716.52
8/07/20266.656.666.456.55318,5366.50
8/06/20266.726.746.476.62374,7646.57
8/05/20266.636.796.606.67370,4396.62
8/04/20266.556.726.506.61418,2696.56