Designer Brands Inc. Class A Common Stock (DBI)
3.1350
-0.7650 (-19.62%)
NYSE · Last Trade: Apr 3rd, 10:57 AM EDT
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,288,993 | 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 |
| 1/24/2025 | 5.72 | 5.78 | 5.57 | 5.66 | 1,033,352 | 5.59 |
| 1/23/2025 | 5.59 | 5.76 | 5.49 | 5.72 | 1,519,147 | 5.65 |
| 1/22/2025 | 5.69 | 5.69 | 5.46 | 5.64 | 1,269,395 | 5.57 |
| 1/21/2025 | 5.78 | 5.89 | 5.56 | 5.75 | 1,258,417 | 5.68 |
| 1/17/2025 | 5.91 | 5.98 | 5.68 | 5.72 | 1,100,076 | 5.65 |
| 1/16/2025 | 5.87 | 5.92 | 5.54 | 5.88 | 2,195,590 | 5.81 |
| 1/15/2025 | 5.56 | 6.15 | 5.39 | 5.93 | 3,005,618 | 5.86 |
| 1/14/2025 | 5.35 | 5.40 | 5.21 | 5.27 | 906,457 | 5.20 |
| 1/13/2025 | 5.77 | 5.80 | 5.08 | 5.34 | 1,564,161 | 5.27 |
| 1/10/2025 | 5.37 | 5.85 | 5.21 | 5.81 | 2,349,111 | 5.74 |
| 1/08/2025 | 5.37 | 5.57 | 5.24 | 5.47 | 1,202,256 | 5.40 |
| 1/07/2025 | 5.55 | 5.67 | 5.28 | 5.45 | 1,682,063 | 5.38 |
| 1/06/2025 | 5.47 | 5.60 | 5.44 | 5.50 | 1,099,467 | 5.43 |
| 1/03/2025 | 5.36 | 5.61 | 5.25 | 5.40 | 960,690 | 5.33 |