Designer Brands Inc. Class A Common Stock (DBI)
2.7500
-0.0500 (-1.79%)
NYSE · Last Trade: Apr 26th, 3:03 PM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 2.77 | 2.78 | 2.67 | 2.75 | 853,239 | 2.75 |
| 4/24/2025 | 2.68 | 2.81 | 2.65 | 2.80 | 1,817,840 | 2.80 |
| 4/23/2025 | 2.77 | 2.89 | 2.63 | 2.66 | 1,727,685 | 2.66 |
| 4/22/2025 | 2.66 | 2.73 | 2.52 | 2.65 | 2,538,892 | 2.65 |
| 4/21/2025 | 2.60 | 2.64 | 2.44 | 2.62 | 2,017,093 | 2.62 |
| 4/17/2025 | 2.51 | 2.66 | 2.46 | 2.65 | 1,908,505 | 2.65 |
| 4/16/2025 | 2.67 | 2.71 | 2.49 | 2.53 | 1,835,462 | 2.53 |
| 4/15/2025 | 2.68 | 2.83 | 2.60 | 2.69 | 2,432,735 | 2.69 |
| 4/14/2025 | 2.98 | 3.02 | 2.65 | 2.70 | 1,702,115 | 2.70 |
| 4/11/2025 | 2.96 | 3.03 | 2.76 | 2.95 | 1,679,439 | 2.95 |
| 4/10/2025 | 2.93 | 3.00 | 2.77 | 2.96 | 1,774,186 | 2.96 |
| 4/09/2025 | 2.58 | 3.24 | 2.58 | 3.08 | 2,587,743 | 3.08 |
| 4/08/2025 | 3.01 | 3.02 | 2.59 | 2.65 | 1,786,334 | 2.65 |
| 4/07/2025 | 2.73 | 3.09 | 2.67 | 2.88 | 2,097,372 | 2.88 |
| 4/04/2025 | 2.85 | 3.21 | 2.67 | 2.96 | 4,161,275 | 2.96 |
| 4/03/2025 | 3.52 | 3.57 | 2.87 | 2.99 | 3,094,424 | 2.99 |
| 4/02/2025 | 3.72 | 3.99 | 3.72 | 3.90 | 1,380,535 | 3.90 |
| 4/01/2025 | 3.64 | 3.87 | 3.60 | 3.80 | 1,596,762 | 3.80 |
| 3/31/2025 | 3.53 | 3.74 | 3.50 | 3.65 | 1,287,045 | 3.65 |
| 3/28/2025 | 3.82 | 3.82 | 3.51 | 3.57 | 1,349,978 | 3.57 |
| 3/27/2025 | 3.74 | 4.04 | 3.73 | 3.96 | 1,241,191 | 3.91 |
| 3/26/2025 | 4.02 | 4.05 | 3.71 | 3.76 | 1,227,998 | 3.71 |
| 3/25/2025 | 4.23 | 4.23 | 3.90 | 3.90 | 1,252,882 | 3.85 |
| 3/24/2025 | 4.11 | 4.42 | 4.07 | 4.24 | 1,442,868 | 4.19 |
| 3/21/2025 | 3.86 | 4.24 | 3.62 | 4.04 | 3,195,700 | 3.99 |
| 3/20/2025 | 4.18 | 4.32 | 3.90 | 4.04 | 2,466,770 | 3.99 |
| 3/19/2025 | 3.81 | 3.90 | 3.65 | 3.80 | 2,175,308 | 3.75 |
| 3/18/2025 | 3.70 | 3.76 | 3.50 | 3.72 | 1,810,400 | 3.67 |
| 3/17/2025 | 3.54 | 3.72 | 3.51 | 3.71 | 1,524,323 | 3.66 |
| 3/14/2025 | 3.49 | 3.63 | 3.42 | 3.51 | 1,368,979 | 3.47 |
| 3/13/2025 | 3.28 | 3.46 | 3.23 | 3.38 | 3,009,204 | 3.34 |
| 3/12/2025 | 3.50 | 3.53 | 3.20 | 3.25 | 2,448,265 | 3.21 |
| 3/11/2025 | 4.01 | 4.02 | 3.46 | 3.52 | 1,593,318 | 3.48 |
| 3/10/2025 | 3.97 | 4.03 | 3.63 | 4.00 | 1,415,819 | 3.95 |
| 3/07/2025 | 4.10 | 4.20 | 3.99 | 4.04 | 1,498,628 | 3.99 |
| 3/06/2025 | 3.99 | 4.25 | 3.98 | 4.10 | 1,645,886 | 4.05 |
| 3/05/2025 | 3.93 | 4.12 | 3.87 | 4.12 | 1,045,743 | 4.07 |
| 3/04/2025 | 3.71 | 4.09 | 3.49 | 3.94 | 2,004,360 | 3.89 |
| 3/03/2025 | 4.01 | 4.04 | 3.70 | 3.76 | 1,475,932 | 3.71 |
| 2/28/2025 | 4.10 | 4.14 | 3.89 | 4.02 | 1,806,420 | 3.97 |
| 2/27/2025 | 4.10 | 4.13 | 3.94 | 4.08 | 2,766,743 | 4.03 |
| 2/26/2025 | 4.40 | 4.49 | 4.09 | 4.12 | 1,774,990 | 4.07 |
| 2/25/2025 | 4.63 | 4.66 | 4.41 | 4.41 | 1,623,078 | 4.35 |
| 2/24/2025 | 4.87 | 4.91 | 4.64 | 4.64 | 1,625,597 | 4.58 |
| 2/21/2025 | 5.01 | 5.02 | 4.72 | 4.78 | 1,371,012 | 4.72 |
| 2/20/2025 | 5.19 | 5.23 | 4.87 | 4.92 | 2,118,409 | 4.86 |
| 2/19/2025 | 5.01 | 5.26 | 4.94 | 5.22 | 1,361,158 | 5.15 |
| 2/18/2025 | 5.24 | 5.30 | 4.97 | 5.01 | 1,289,003 | 4.95 |
| 2/14/2025 | 5.13 | 5.21 | 5.06 | 5.17 | 1,299,869 | 5.10 |
| 2/13/2025 | 5.21 | 5.30 | 5.05 | 5.10 | 1,826,880 | 5.04 |
| 2/12/2025 | 5.15 | 5.23 | 5.08 | 5.18 | 1,235,060 | 5.11 |
| 2/11/2025 | 5.24 | 5.30 | 5.12 | 5.27 | 1,184,175 | 5.20 |
| 2/10/2025 | 5.06 | 5.37 | 4.99 | 5.31 | 1,432,596 | 5.24 |
| 2/07/2025 | 5.04 | 5.13 | 4.80 | 5.04 | 1,597,572 | 4.98 |
| 2/06/2025 | 5.07 | 5.22 | 5.02 | 5.04 | 1,191,322 | 4.98 |
| 2/05/2025 | 5.12 | 5.13 | 4.93 | 4.96 | 1,177,449 | 4.90 |
| 2/04/2025 | 4.69 | 5.04 | 4.67 | 5.03 | 1,221,214 | 4.97 |
| 2/03/2025 | 4.85 | 4.96 | 4.66 | 4.72 | 3,116,469 | 4.66 |
| 1/31/2025 | 5.05 | 5.40 | 4.96 | 5.03 | 2,455,948 | 4.97 |
| 1/30/2025 | 5.08 | 5.23 | 4.87 | 5.13 | 4,455,210 | 5.07 |
| 1/29/2025 | 5.29 | 5.30 | 5.05 | 5.06 | 1,667,303 | 5.00 |
| 1/28/2025 | 5.61 | 5.73 | 5.29 | 5.34 | 2,208,346 | 5.27 |
| 1/27/2025 | 5.60 | 5.71 | 5.45 | 5.62 | 1,116,500 | 5.55 |