Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Designer Brands Inc. Class A Common Stock (NY:DBI)

2.560 -0.260 (-9.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 2.840 2.845 2.700 2.820 856,904 -0.05(-1.74%)
Jul 30, 2025 3.110 3.120 2.831 2.870 1,006,777 -0.23(-7.42%)
Jul 29, 2025 3.380 3.380 3.090 3.100 486,451 -0.27(-8.01%)
Jul 28, 2025 3.340 3.410 3.230 3.370 614,112 +0.07(+2.12%)
Jul 25, 2025 3.380 3.390 3.255 3.300 495,356 -0.05(-1.49%)
Jul 24, 2025 3.390 3.410 3.271 3.350 884,078 -0.04(-1.18%)
Jul 23, 2025 3.420 3.505 3.365 3.390 1,185,321 +0.02(+0.59%)
Jul 22, 2025 3.000 3.465 2.980 3.370 2,394,470 +0.44(+15.02%)
Jul 21, 2025 2.900 3.030 2.881 2.930 868,332 +0.06(+2.09%)
Jul 18, 2025 2.900 2.920 2.805 2.870 692,303 +0.04(+1.41%)
Jul 17, 2025 2.820 2.920 2.761 2.830 974,160 +0.02(+0.71%)
Jul 16, 2025 2.820 2.845 2.670 2.810 878,808 +0.00(+0.00%)
Jul 15, 2025 3.110 3.120 2.800 2.810 1,067,209 -0.30(-9.65%)
Jul 14, 2025 3.140 3.170 3.010 3.110 1,997,247 -0.01(-0.32%)
Jul 11, 2025 3.000 3.180 2.990 3.120 1,460,250 +0.08(+2.63%)
Jul 10, 2025 2.930 3.195 2.930 3.040 1,374,162 +0.06(+2.01%)
Jul 09, 2025 2.920 3.035 2.920 2.980 1,306,999 +0.09(+3.11%)
Jul 08, 2025 2.830 2.985 2.800 2.890 1,165,125 +0.09(+3.21%)
Jul 07, 2025 3.030 3.030 2.780 2.800 1,862,458 -0.24(-7.89%)
Jul 03, 2025 2.840 3.120 2.770 3.040 1,626,874 +0.21(+7.42%)
Jul 02, 2025 2.700 2.880 2.620 2.830 1,773,619 +0.13(+4.81%)
Jul 01, 2025 2.390 2.850 2.370 2.700 4,319,598 +0.32(+13.45%)
Jun 30, 2025 2.480 2.510 2.380 2.380 1,304,154 -0.08(-3.25%)
Jun 27, 2025 2.470 2.510 2.380 2.460 2,453,929 +0.04(+1.65%)
Jun 26, 2025 2.310 2.430 2.265 2.420 1,374,396 +0.14(+6.14%)
Jun 25, 2025 2.310 2.340 2.260 2.280 1,379,074 -0.03(-1.30%)
Jun 24, 2025 2.330 2.360 2.240 2.310 1,244,434 +0.00(+0.00%)
Jun 23, 2025 2.260 2.345 2.180 2.310 1,601,445 +0.02(+0.87%)
Jun 20, 2025 2.330 2.350 2.250 2.290 2,139,667 +0.01(+0.44%)
Jun 18, 2025 2.340 2.370 2.270 2.280 1,477,427 -0.07(-2.98%)
Jun 17, 2025 2.320 2.435 2.280 2.350 1,878,650 -0.04(-1.67%)
Jun 16, 2025 2.240 2.405 2.175 2.390 2,226,057 +0.17(+7.66%)
Jun 13, 2025 2.330 2.365 2.180 2.220 3,423,480 -0.19(-7.88%)
Jun 12, 2025 2.540 2.550 2.340 2.410 3,824,363 -0.16(-6.23%)
Jun 11, 2025 3.000 3.050 2.560 2.570 4,491,486 -0.48(-15.74%)
Jun 10, 2025 2.890 3.130 2.765 3.050 8,637,215 -0.68(-18.23%)
Jun 09, 2025 3.910 3.990 3.710 3.730 1,641,983 -0.09(-2.36%)
Jun 06, 2025 3.750 3.930 3.670 3.820 1,124,456 +0.18(+4.95%)
Jun 05, 2025 3.600 3.800 3.535 3.640 1,095,200 +0.06(+1.68%)
Jun 04, 2025 3.580 3.629 3.472 3.580 855,569 +0.02(+0.55%)
Jun 03, 2025 3.304 3.708 3.274 3.560 1,665,981 +0.24(+7.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.