Designer Brands Inc. Class A Common Stock (DBI)
3.6900
+0.1500 (4.24%)
NYSE · Last Trade: Nov 1st, 1:18 AM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.52 | 3.70 | 3.51 | 3.69 | 490,573 | 3.69 |
| 10/30/2025 | 3.62 | 3.63 | 3.53 | 3.54 | 546,168 | 3.54 |
| 10/29/2025 | 3.65 | 3.99 | 3.60 | 3.68 | 2,692,241 | 3.68 |
| 10/28/2025 | 3.72 | 3.75 | 3.63 | 3.68 | 389,872 | 3.68 |
| 10/27/2025 | 3.80 | 3.95 | 3.73 | 3.73 | 383,870 | 3.73 |
| 10/24/2025 | 3.77 | 3.83 | 3.68 | 3.68 | 323,503 | 3.68 |
| 10/23/2025 | 3.64 | 3.77 | 3.62 | 3.70 | 350,133 | 3.70 |
| 10/22/2025 | 3.67 | 3.71 | 3.57 | 3.65 | 390,689 | 3.65 |
| 10/21/2025 | 3.56 | 3.71 | 3.54 | 3.65 | 386,351 | 3.65 |
| 10/20/2025 | 3.43 | 3.56 | 3.42 | 3.56 | 580,886 | 3.56 |
| 10/17/2025 | 3.41 | 3.50 | 3.35 | 3.36 | 317,663 | 3.36 |
| 10/16/2025 | 3.55 | 3.57 | 3.42 | 3.46 | 529,959 | 3.46 |
| 10/15/2025 | 3.61 | 3.61 | 3.48 | 3.56 | 455,081 | 3.56 |
| 10/14/2025 | 3.29 | 3.57 | 3.29 | 3.55 | 904,785 | 3.55 |
| 10/13/2025 | 3.30 | 3.42 | 3.20 | 3.36 | 570,453 | 3.36 |
| 10/10/2025 | 3.29 | 3.30 | 3.11 | 3.18 | 1,036,557 | 3.18 |
| 10/09/2025 | 3.42 | 3.45 | 3.28 | 3.28 | 673,423 | 3.28 |
| 10/08/2025 | 3.44 | 3.59 | 3.42 | 3.49 | 369,515 | 3.49 |
| 10/07/2025 | 3.49 | 3.50 | 3.32 | 3.40 | 992,352 | 3.40 |
| 10/06/2025 | 3.62 | 3.66 | 3.49 | 3.49 | 510,980 | 3.49 |
| 10/03/2025 | 3.54 | 3.71 | 3.54 | 3.60 | 460,650 | 3.60 |
| 10/02/2025 | 3.55 | 3.58 | 3.45 | 3.57 | 488,937 | 3.52 |
| 10/01/2025 | 3.52 | 3.61 | 3.50 | 3.57 | 568,214 | 3.52 |
| 9/30/2025 | 3.56 | 3.59 | 3.44 | 3.54 | 592,543 | 3.49 |
| 9/29/2025 | 3.82 | 3.82 | 3.57 | 3.58 | 650,859 | 3.53 |
| 9/26/2025 | 3.75 | 3.79 | 3.71 | 3.77 | 354,758 | 3.72 |
| 9/25/2025 | 3.81 | 3.83 | 3.64 | 3.74 | 824,719 | 3.69 |
| 9/24/2025 | 3.89 | 3.98 | 3.81 | 3.90 | 1,114,687 | 3.85 |
| 9/23/2025 | 3.91 | 4.04 | 3.80 | 3.87 | 829,573 | 3.82 |
| 9/22/2025 | 4.12 | 4.16 | 3.85 | 3.87 | 1,158,918 | 3.82 |
| 9/19/2025 | 4.28 | 4.32 | 4.07 | 4.14 | 2,224,581 | 4.08 |
| 9/18/2025 | 4.28 | 4.41 | 4.25 | 4.33 | 550,053 | 4.27 |
| 9/17/2025 | 4.23 | 4.55 | 4.21 | 4.24 | 1,037,361 | 4.18 |
| 9/16/2025 | 4.40 | 4.40 | 4.17 | 4.23 | 905,369 | 4.17 |
| 9/15/2025 | 4.48 | 4.60 | 4.22 | 4.41 | 904,348 | 4.35 |
| 9/12/2025 | 4.50 | 4.56 | 4.15 | 4.54 | 1,326,192 | 4.48 |
| 9/11/2025 | 4.75 | 4.75 | 4.48 | 4.53 | 953,581 | 4.47 |
| 9/10/2025 | 4.33 | 4.96 | 4.33 | 4.70 | 2,338,144 | 4.63 |
| 9/09/2025 | 4.17 | 4.51 | 4.12 | 4.40 | 3,984,863 | 4.34 |
| 9/08/2025 | 4.71 | 4.72 | 4.14 | 4.17 | 1,975,585 | 4.11 |
| 9/05/2025 | 4.45 | 4.79 | 4.42 | 4.73 | 1,484,381 | 4.66 |
| 9/04/2025 | 4.05 | 4.49 | 4.04 | 4.41 | 1,916,228 | 4.35 |
| 9/03/2025 | 3.70 | 4.13 | 3.67 | 3.97 | 932,198 | 3.91 |
| 9/02/2025 | 3.66 | 3.84 | 3.65 | 3.78 | 1,356,448 | 3.73 |
| 8/29/2025 | 3.79 | 3.83 | 3.68 | 3.71 | 505,140 | 3.66 |
| 8/28/2025 | 3.85 | 3.85 | 3.69 | 3.76 | 607,480 | 3.71 |
| 8/27/2025 | 3.55 | 3.84 | 3.55 | 3.79 | 627,335 | 3.74 |
| 8/26/2025 | 3.53 | 3.62 | 3.47 | 3.59 | 831,966 | 3.54 |
| 8/25/2025 | 3.53 | 3.54 | 3.44 | 3.46 | 517,951 | 3.41 |
| 8/22/2025 | 3.46 | 3.65 | 3.45 | 3.58 | 1,048,842 | 3.53 |
| 8/21/2025 | 3.11 | 3.52 | 3.06 | 3.46 | 1,113,370 | 3.41 |
| 8/20/2025 | 3.15 | 3.19 | 3.10 | 3.17 | 438,604 | 3.13 |
| 8/19/2025 | 3.26 | 3.31 | 3.11 | 3.17 | 971,454 | 3.13 |
| 8/18/2025 | 3.26 | 3.29 | 3.20 | 3.23 | 522,914 | 3.18 |
| 8/15/2025 | 3.47 | 3.47 | 3.25 | 3.25 | 837,083 | 3.20 |
| 8/14/2025 | 3.23 | 3.55 | 3.15 | 3.43 | 1,719,764 | 3.38 |
| 8/13/2025 | 2.99 | 3.34 | 2.99 | 3.33 | 1,161,005 | 3.28 |
| 8/12/2025 | 2.85 | 3.17 | 2.85 | 3.02 | 916,386 | 2.98 |
| 8/11/2025 | 2.97 | 2.97 | 2.77 | 2.84 | 618,206 | 2.80 |
| 8/08/2025 | 2.95 | 2.96 | 2.81 | 2.91 | 1,852,979 | 2.87 |
| 8/07/2025 | 2.93 | 3.02 | 2.81 | 2.93 | 708,331 | 2.89 |
| 8/06/2025 | 2.88 | 2.95 | 2.80 | 2.87 | 916,159 | 2.83 |
| 8/05/2025 | 2.82 | 2.88 | 2.70 | 2.85 | 822,569 | 2.81 |
| 8/04/2025 | 2.58 | 2.92 | 2.56 | 2.76 | 2,082,397 | 2.72 |
| 8/01/2025 | 2.75 | 2.77 | 2.55 | 2.56 | 827,453 | 2.52 |