Designer Brands Inc. Class A Common Stock (DBI)
7.4300
-0.5500 (-6.89%)
NYSE · Last Trade: Jan 1st, 4:11 AM EST
Historical Prices For Designer Brands Inc. Class A Common Stock (DBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 8.03 | 8.10 | 7.36 | 7.43 | 1,865,445 | 7.43 |
| 12/30/2025 | 7.86 | 8.11 | 7.74 | 7.98 | 1,469,464 | 7.98 |
| 12/29/2025 | 7.68 | 8.18 | 7.60 | 7.82 | 1,407,812 | 7.82 |
| 12/26/2025 | 7.64 | 8.02 | 7.58 | 7.78 | 953,332 | 7.78 |
| 12/24/2025 | 7.45 | 7.67 | 7.33 | 7.62 | 577,441 | 7.62 |
| 12/23/2025 | 7.63 | 7.70 | 7.29 | 7.46 | 985,918 | 7.46 |
| 12/22/2025 | 7.59 | 7.67 | 7.33 | 7.61 | 842,608 | 7.61 |
| 12/19/2025 | 7.83 | 7.92 | 7.52 | 7.63 | 1,693,073 | 7.63 |
| 12/18/2025 | 8.00 | 8.20 | 7.72 | 7.90 | 824,884 | 7.90 |
| 12/17/2025 | 8.40 | 8.48 | 7.89 | 7.89 | 1,104,939 | 7.89 |
| 12/16/2025 | 8.58 | 8.65 | 8.13 | 8.41 | 1,459,107 | 8.41 |
| 12/15/2025 | 8.19 | 8.73 | 8.01 | 8.60 | 1,624,155 | 8.60 |
| 12/12/2025 | 8.34 | 8.75 | 8.13 | 8.29 | 1,997,808 | 8.29 |
| 12/11/2025 | 8.35 | 8.51 | 7.83 | 8.16 | 2,414,946 | 8.16 |
| 12/10/2025 | 7.22 | 8.54 | 7.22 | 8.47 | 6,690,897 | 8.47 |
| 12/09/2025 | 5.96 | 7.25 | 5.82 | 7.20 | 11,473,433 | 7.20 |
| 12/08/2025 | 4.96 | 4.96 | 4.76 | 4.85 | 728,690 | 4.85 |
| 12/05/2025 | 4.62 | 5.00 | 4.62 | 4.88 | 717,452 | 4.88 |
| 12/04/2025 | 4.54 | 4.79 | 4.54 | 4.71 | 678,239 | 4.66 |
| 12/03/2025 | 4.27 | 4.76 | 4.08 | 4.64 | 890,166 | 4.59 |
| 12/02/2025 | 4.30 | 4.30 | 4.10 | 4.19 | 467,093 | 4.15 |
| 12/01/2025 | 4.21 | 4.30 | 4.12 | 4.23 | 562,095 | 4.19 |
| 11/28/2025 | 4.32 | 4.36 | 4.21 | 4.34 | 176,164 | 4.29 |
| 11/26/2025 | 3.97 | 4.40 | 3.95 | 4.36 | 765,118 | 4.31 |
| 11/25/2025 | 3.70 | 4.19 | 3.67 | 3.97 | 731,071 | 3.93 |
| 11/24/2025 | 3.58 | 3.69 | 3.52 | 3.66 | 884,175 | 3.62 |
| 11/21/2025 | 3.40 | 3.65 | 3.35 | 3.59 | 716,995 | 3.55 |
| 11/20/2025 | 3.46 | 3.52 | 3.29 | 3.36 | 589,054 | 3.32 |
| 11/19/2025 | 3.50 | 3.59 | 3.39 | 3.40 | 340,956 | 3.36 |
| 11/18/2025 | 3.54 | 3.59 | 3.44 | 3.47 | 447,412 | 3.43 |
| 11/17/2025 | 3.70 | 3.76 | 3.57 | 3.62 | 434,517 | 3.58 |
| 11/14/2025 | 3.75 | 3.81 | 3.63 | 3.73 | 396,360 | 3.69 |
| 11/13/2025 | 3.98 | 4.07 | 3.76 | 3.81 | 543,552 | 3.77 |
| 11/12/2025 | 3.85 | 4.11 | 3.85 | 4.04 | 705,911 | 4.00 |
| 11/11/2025 | 3.97 | 3.98 | 3.79 | 3.80 | 432,995 | 3.76 |
| 11/10/2025 | 4.15 | 4.18 | 3.90 | 3.97 | 673,328 | 3.93 |
| 11/07/2025 | 3.96 | 4.10 | 3.81 | 4.08 | 1,418,600 | 4.04 |
| 11/06/2025 | 3.94 | 4.05 | 3.84 | 3.99 | 649,100 | 3.95 |
| 11/05/2025 | 3.61 | 4.09 | 3.56 | 4.00 | 1,294,275 | 3.96 |
| 11/04/2025 | 3.63 | 3.66 | 3.56 | 3.56 | 453,661 | 3.52 |
| 11/03/2025 | 3.70 | 3.83 | 3.64 | 3.73 | 438,083 | 3.69 |
| 10/31/2025 | 3.52 | 3.70 | 3.51 | 3.69 | 490,573 | 3.65 |
| 10/30/2025 | 3.62 | 3.63 | 3.53 | 3.54 | 546,168 | 3.50 |
| 10/29/2025 | 3.65 | 3.99 | 3.60 | 3.68 | 2,692,241 | 3.64 |
| 10/28/2025 | 3.72 | 3.75 | 3.63 | 3.68 | 389,872 | 3.64 |
| 10/27/2025 | 3.80 | 3.95 | 3.73 | 3.73 | 383,870 | 3.69 |
| 10/24/2025 | 3.77 | 3.83 | 3.68 | 3.68 | 323,503 | 3.64 |
| 10/23/2025 | 3.64 | 3.77 | 3.62 | 3.70 | 350,133 | 3.66 |
| 10/22/2025 | 3.67 | 3.71 | 3.57 | 3.65 | 390,689 | 3.61 |
| 10/21/2025 | 3.56 | 3.71 | 3.54 | 3.65 | 386,351 | 3.61 |
| 10/20/2025 | 3.43 | 3.56 | 3.42 | 3.56 | 580,886 | 3.52 |
| 10/17/2025 | 3.41 | 3.50 | 3.35 | 3.36 | 317,663 | 3.32 |
| 10/16/2025 | 3.55 | 3.57 | 3.42 | 3.46 | 529,959 | 3.42 |
| 10/15/2025 | 3.61 | 3.61 | 3.48 | 3.56 | 455,081 | 3.52 |
| 10/14/2025 | 3.29 | 3.57 | 3.29 | 3.55 | 904,785 | 3.51 |
| 10/13/2025 | 3.30 | 3.42 | 3.20 | 3.36 | 570,453 | 3.32 |
| 10/10/2025 | 3.29 | 3.30 | 3.11 | 3.18 | 1,036,557 | 3.15 |
| 10/09/2025 | 3.42 | 3.45 | 3.28 | 3.28 | 673,423 | 3.25 |
| 10/08/2025 | 3.44 | 3.59 | 3.42 | 3.49 | 369,515 | 3.45 |
| 10/07/2025 | 3.49 | 3.50 | 3.32 | 3.40 | 992,352 | 3.36 |
| 10/06/2025 | 3.62 | 3.66 | 3.49 | 3.49 | 510,980 | 3.45 |
| 10/03/2025 | 3.54 | 3.71 | 3.54 | 3.60 | 460,650 | 3.56 |
| 10/02/2025 | 3.55 | 3.58 | 3.45 | 3.57 | 488,937 | 3.48 |
| 10/01/2025 | 3.52 | 3.61 | 3.50 | 3.57 | 568,214 | 3.48 |