Designer Brands Inc (NY: DBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	9.910	9.930	9.540	9.640	1,058,390	-0.19(-1.93%)
May 09, 2024	9.630	9.885	9.505	9.830	973,007	+0.21(+2.18%)
May 08, 2024	9.370	9.700	9.305	9.620	1,318,843	+0.08(+0.84%)
May 07, 2024	9.660	9.860	9.500	9.540	1,856,861	-0.03(-0.31%)
May 06, 2024	9.610	9.685	9.440	9.570	930,537	+0.04(+0.42%)
May 03, 2024	9.650	9.870	9.480	9.530	1,194,008	+0.12(+1.28%)
May 02, 2024	9.380	9.460	9.240	9.410	1,011,266	+0.22(+2.39%)
May 01, 2024	9.320	9.545	9.180	9.190	1,049,820	-0.10(-1.08%)
Apr 30, 2024	9.370	9.510	9.250	9.290	820,836	-0.21(-2.21%)
Apr 29, 2024	9.710	9.895	9.460	9.500	1,107,403	-0.16(-1.66%)
Apr 26, 2024	9.400	9.730	9.270	9.660	826,352	+0.33(+3.54%)
Apr 25, 2024	9.260	9.455	9.080	9.330	1,039,779	-0.11(-1.17%)
Apr 24, 2024	9.590	9.730	9.400	9.440	1,164,064	-0.25(-2.58%)
Apr 23, 2024	8.900	9.760	8.850	9.690	1,490,128	+0.84(+9.49%)
Apr 22, 2024	8.830	9.170	8.730	8.850	1,389,603	+0.06(+0.68%)
Apr 19, 2024	8.480	8.810	8.480	8.790	1,179,412	+0.28(+3.29%)
Apr 18, 2024	8.650	8.795	8.485	8.510	999,583	-0.07(-0.82%)
Apr 17, 2024	8.810	8.880	8.520	8.580	1,048,012	-0.09(-1.04%)
Apr 16, 2024	8.380	8.730	8.215	8.670	1,485,882	+0.24(+2.85%)
Apr 15, 2024	8.420	8.480	8.260	8.430	1,466,015	+0.14(+1.69%)
Apr 12, 2024	8.610	8.610	8.220	8.290	1,310,341	-0.39(-4.49%)
Apr 11, 2024	8.660	8.730	8.525	8.680	1,465,095	+0.09(+1.05%)
Apr 10, 2024	8.900	9.080	8.525	8.590	1,663,459	-0.59(-6.43%)
Apr 09, 2024	9.440	9.480	9.150	9.180	1,568,804	-0.26(-2.75%)
Apr 08, 2024	10.17	10.21	9.430	9.440	1,588,872	-0.62(-6.16%)
Apr 05, 2024	9.910	10.19	9.910	10.06	819,737	+0.10(+1.00%)
Apr 04, 2024	10.25	10.30	9.930	9.960	1,252,938	-0.14(-1.39%)
Apr 03, 2024	10.10	10.41	10.00	10.10	1,382,377	-0.01(-0.10%)
Apr 02, 2024	10.58	10.67	9.985	10.11	1,655,023	-0.72(-6.65%)
Apr 01, 2024	10.99	11.06	10.79	10.83	1,856,269	-0.10(-0.91%)
Mar 28, 2024	10.69	10.94	10.67	10.93	1,344,007	+0.36(+3.41%)
Mar 27, 2024	10.40	10.96	10.35	10.57	2,364,980	+0.26(+2.51%)
Mar 26, 2024	10.92	10.94	10.31	10.31	1,731,691	-0.50(-4.58%)
Mar 25, 2024	11.20	11.37	10.81	10.81	1,524,232	-0.31(-2.76%)
Mar 22, 2024	10.79	11.37	10.57	11.11	2,395,538	+0.33(+3.03%)
Mar 21, 2024	8.221	10.95	8.221	10.79	3,714,684	-0.62(-5.47%)
Mar 20, 2024	11.01	11.46	10.93	11.41	1,861,549	+0.38(+3.41%)
Mar 19, 2024	10.88	11.04	10.72	11.03	1,137,665	+0.01(+0.09%)
Mar 18, 2024	10.91	11.25	10.62	11.02	1,294,603	+0.13(+1.18%)
Mar 15, 2024	10.60	10.94	10.41	10.90	5,063,663	+0.22(+2.04%)
Mar 14, 2024	10.80	10.91	10.52	10.68	1,081,964	-0.04(-0.37%)
Mar 13, 2024	10.21	10.82	10.21	10.72	985,121	+0.46(+4.44%)
Mar 12, 2024	10.22	10.41	10.10	10.26	1,343,749	+0.10(+0.98%)
Mar 11, 2024	9.925	10.19	9.895	10.16	888,852	+0.23(+2.29%)
Mar 08, 2024	10.32	10.44	9.816	9.935	1,267,863	-0.22(-2.15%)
Mar 07, 2024	10.31	10.41	10.03	10.15	1,143,118	-0.07(-0.68%)
Mar 06, 2024	10.63	10.63	10.03	10.22	1,199,416	-0.35(-3.28%)
Mar 05, 2024	10.26	10.69	10.23	10.57	964,399	+0.27(+2.60%)
Mar 04, 2024	10.67	10.72	10.30	10.30	1,418,952	-0.35(-3.26%)
Mar 01, 2024	10.45	10.85	10.31	10.65	1,694,301	+0.19(+1.80%)
Feb 29, 2024	10.23	10.61	10.22	10.46	1,317,886	+0.43(+4.24%)
Feb 28, 2024	9.965	10.20	9.875	10.03	984,914	-0.09(-0.88%)
Feb 27, 2024	9.727	10.32	9.722	10.12	1,291,695	+0.49(+5.04%)
Feb 26, 2024	9.558	9.717	9.519	9.638	948,118	-0.03(-0.31%)
Feb 23, 2024	9.241	9.687	9.172	9.667	1,053,259	+0.47(+5.06%)
Feb 22, 2024	9.172	9.241	9.053	9.202	865,091	+0.10(+1.09%)
Feb 21, 2024	8.776	9.142	8.707	9.103	782,010	+0.29(+3.26%)
Feb 20, 2024	9.004	9.014	8.756	8.816	1,265,970	-0.35(-3.78%)
Feb 16, 2024	9.311	9.321	9.093	9.162	986,909	-0.31(-3.24%)
Feb 15, 2024	9.123	9.504	9.113	9.469	1,058,394	+0.42(+4.60%)
Feb 14, 2024	9.093	9.113	8.746	9.053	1,196,731	+0.14(+1.56%)
Feb 13, 2024	9.182	9.271	8.855	8.915	1,698,510	-0.81(-8.35%)
Feb 12, 2024	9.390	9.831	9.390	9.727	1,169,733	+0.34(+3.59%)
Feb 09, 2024	9.449	9.469	9.172	9.390	957,286	+0.00(+0.00%)
Feb 08, 2024	9.024	9.430	8.954	9.390	924,840	+0.40(+4.41%)
Feb 07, 2024	9.033	9.058	8.855	8.994	932,651	-0.07(-0.77%)
Feb 06, 2024	9.043	9.311	8.934	9.063	1,375,674	-0.01(-0.11%)
Feb 05, 2024	8.974	9.182	8.667	9.073	1,229,917	-0.05(-0.54%)
Feb 02, 2024	8.895	9.197	8.786	9.123	1,103,605	+0.09(+0.99%)
Feb 01, 2024	8.608	9.053	8.608	9.033	1,306,388	+0.54(+6.42%)
Jan 31, 2024	8.766	8.954	8.449	8.489	1,455,788	-0.31(-3.49%)
Jan 30, 2024	8.588	8.855	8.518	8.796	1,095,608	+0.16(+1.83%)
Jan 29, 2024	8.578	8.697	8.434	8.637	939,003	+0.06(+0.69%)
Jan 26, 2024	8.469	8.610	8.469	8.578	723,020	+0.09(+1.05%)
Jan 25, 2024	8.419	8.518	8.330	8.489	1,117,573	+0.25(+3.00%)
Jan 24, 2024	8.538	8.538	8.177	8.241	767,576	-0.13(-1.54%)
Jan 23, 2024	8.627	8.707	8.221	8.370	1,069,090	-0.06(-0.71%)
Jan 22, 2024	8.192	8.444	8.157	8.429	1,320,920	+0.28(+3.40%)
Jan 19, 2024	8.221	8.291	7.939	8.152	1,756,809	-0.03(-0.36%)
Jan 18, 2024	8.251	8.310	8.033	8.182	1,805,870	+0.02(+0.24%)
Jan 17, 2024	8.211	8.211	8.043	8.162	1,124,679	-0.18(-2.14%)
Jan 16, 2024	8.459	8.548	8.172	8.340	1,275,318	-0.26(-3.00%)
Jan 12, 2024	8.796	8.885	8.538	8.598	934,679	-0.11(-1.25%)
Jan 11, 2024	8.786	8.905	8.588	8.707	1,006,037	-0.19(-2.12%)
Jan 10, 2024	8.667	8.944	8.644	8.895	1,565,205	+0.20(+2.28%)
Jan 09, 2024	8.716	8.796	8.568	8.697	1,446,606	-0.13(-1.46%)
Jan 08, 2024	8.419	8.875	8.409	8.825	1,479,582	+0.41(+4.82%)
Jan 05, 2024	8.400	8.583	8.291	8.419	1,274,818	-0.02(-0.23%)
Jan 04, 2024	8.538	8.617	8.380	8.439	1,099,782	-0.10(-1.16%)
Jan 03, 2024	8.766	8.934	8.439	8.538	1,751,678	-0.38(-4.22%)