Want to see DBI full AI Analyst Report?
Designer Brands (DBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.80 | 6.90 | 6.56 | 6.74 | 6.74 | -0.88% | 269,713 | 0.46 |
| Oct 29, 2026 | 6.46 | 6.86 | 6.42 | 6.80 | 6.80 | +7.09% | 1,034,480 | 1.79 |
| Oct 28, 2026 | 6.32 | 6.38 | 6.22 | 6.35 | 6.35 | +0.79% | 344,100 | 0.60 |
| Oct 27, 2026 | 6.45 | 6.45 | 6.26 | 6.30 | 6.30 | -1.41% | 447,541 | 0.78 |
| Oct 26, 2026 | 6.38 | 6.48 | 6.24 | 6.39 | 6.39 | +0.47% | 480,406 | 0.84 |
| Oct 23, 2026 | 6.39 | 6.44 | 6.18 | 6.36 | 6.36 | -2.90% | 410,033 | 0.71 |
| Oct 22, 2026 | 6.07 | 6.55 | 6.06 | 6.55 | 6.55 | +8.26% | 451,209 | 0.79 |
| Oct 21, 2026 | 6.06 | 6.11 | 5.94 | 6.05 | 6.05 | -0.82% | 380,616 | 0.66 |
| Oct 20, 2026 | 6.17 | 6.19 | 5.99 | 6.10 | 6.10 | +0.83% | 523,481 | 0.91 |
| Oct 19, 2026 | 6.12 | 6.17 | 5.95 | 6.05 | 6.05 | -2.26% | 419,883 | 0.73 |
| Oct 16, 2026 | 6.43 | 6.54 | 5.98 | 6.19 | 6.19 | -3.58% | 668,254 | 1.18 |
| Oct 15, 2026 | 6.06 | 6.56 | 5.98 | 6.42 | 6.42 | +7.90% | 894,660 | 1.60 |
| Oct 14, 2026 | 5.82 | 5.96 | 5.72 | 5.95 | 5.95 | +1.54% | 552,851 | 0.99 |
| Oct 13, 2026 | 5.90 | 6.03 | 5.76 | 5.86 | 5.86 | +0.86% | 449,046 | 0.80 |
| Oct 12, 2026 | 5.68 | 5.85 | 5.51 | 5.81 | 5.81 | +1.93% | 366,427 | 0.65 |
| Oct 09, 2026 | 5.79 | 5.79 | 5.62 | 5.70 | 5.70 | -1.55% | 594,349 | 1.06 |
| Oct 08, 2026 | 5.84 | 5.90 | 5.74 | 5.79 | 5.79 | -1.70% | 424,445 | 0.75 |
| Oct 07, 2026 | 5.85 | 6.05 | 5.81 | 5.89 | 5.89 | -0.84% | 431,794 | 0.76 |
| Oct 06, 2026 | 5.96 | 6.12 | 5.87 | 5.94 | 5.94 | -0.50% | 660,867 | 1.15 |
| Oct 05, 2026 | 6.06 | 6.06 | 5.86 | 5.97 | 5.97 | -1.49% | 636,327 | 1.11 |
| Oct 02, 2026 | 6.10 | 6.10 | 5.89 | 6.06 | 6.06 | +0.00% | 656,459 | 1.15 |
| Oct 01, 2026 | 6.06 | 6.20 | 5.97 | 6.06 | 6.06 | +0.17% | 701,957 | 1.23 |
| Sep 30, 2026 | 6.32 | 6.32 | 6.02 | 6.05 | 6.05 | -3.97% | 467,853 | 0.83 |
| Sep 29, 2026 | 6.27 | 6.31 | 6.12 | 6.30 | 6.30 | +0.16% | 595,707 | 1.06 |
| Sep 28, 2026 | 6.00 | 6.33 | 5.80 | 6.29 | 6.29 | +2.61% | 687,769 | 1.22 |
| Sep 25, 2026 | 6.23 | 6.31 | 6.10 | 6.13 | 6.13 | -2.23% | 639,215 | 1.14 |
| Sep 24, 2026 | 6.13 | 6.28 | 6.02 | 6.27 | 6.27 | +1.64% | 719,588 | 1.28 |
| Sep 23, 2026 | 6.30 | 6.35 | 6.09 | 6.22 | 6.17 | -2.67% | 563,487 | 0.98 |
| Sep 22, 2026 | 6.22 | 6.45 | 6.20 | 6.39 | 6.34 | +2.74% | 599,494 | 1.04 |
| Sep 21, 2026 | 6.12 | 6.25 | 5.95 | 6.22 | 6.17 | +3.32% | 643,622 | 1.12 |
| Sep 18, 2026 | 6.07 | 6.32 | 5.97 | 6.02 | 5.97 | -0.99% | 1,653,499 | 2.95 |
| Sep 17, 2026 | 6.19 | 6.24 | 6.06 | 6.08 | 6.03 | +0.67% | 499,426 | 0.89 |
| Sep 16, 2026 | 6.25 | 6.34 | 6.02 | 6.04 | 5.99 | -3.36% | 641,700 | 1.16 |
| Sep 15, 2026 | 6.50 | 6.64 | 6.22 | 6.25 | 6.20 | -4.29% | 896,986 | 1.60 |
| Sep 14, 2026 | 5.86 | 6.67 | 5.86 | 6.53 | 6.48 | +11.06% | 1,660,225 | 3.01 |
| Sep 11, 2026 | 5.91 | 6.10 | 5.60 | 5.88 | 5.83 | -1.83% | 970,169 | 1.76 |
| Sep 10, 2026 | 5.59 | 5.99 | 5.26 | 5.99 | 5.94 | +14.74% | 1,620,784 | 3.00 |
| Sep 09, 2026 | 5.20 | 5.31 | 5.11 | 5.22 | 5.18 | +0.39% | 869,895 | 1.61 |
| Sep 08, 2026 | 5.26 | 5.29 | 4.98 | 5.20 | 5.16 | -1.13% | 686,722 | 1.26 |
| Sep 07, 2026 | 5.14 | 5.30 | 5.11 | 5.26 | 5.22 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.14 | 5.30 | 5.11 | 5.26 | 5.22 | +2.13% | 661,181 | 1.13 |
| Sep 03, 2026 | 5.29 | 5.40 | 5.09 | 5.15 | 5.11 | -1.90% | 576,633 | 0.96 |
| Sep 02, 2026 | 5.25 | 5.42 | 5.19 | 5.25 | 5.21 | +0.56% | 564,461 | 0.93 |
| Sep 01, 2026 | 5.31 | 5.43 | 5.14 | 5.22 | 5.18 | -4.57% | 589,033 | 0.97 |
| Aug 31, 2026 | 5.48 | 5.53 | 5.34 | 5.47 | 5.43 | -0.35% | 900,592 | 1.48 |
| Aug 28, 2026 | 5.54 | 5.69 | 5.47 | 5.49 | 5.45 | +0.35% | 313,861 | 0.51 |
| Aug 27, 2026 | 5.63 | 5.79 | 5.42 | 5.47 | 5.43 | -4.37% | 635,738 | 1.04 |
| Aug 26, 2026 | 5.53 | 5.79 | 5.48 | 5.72 | 5.67 | +3.63% | 590,128 | 0.97 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.52 | 5.52 | 5.48 | -5.64% | 341,576 | 0.56 |
| Aug 24, 2026 | 5.79 | 6.02 | 5.79 | 5.85 | 5.80 | +1.74% | 324,252 | 0.53 |