Designer Brands Inc (DBI) Historical Stock Data
7.63 ↓0.27 (-3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBI is up 1.75% a day on average. There have been 14 days where Designer Brands Inc closed green and 16 days where DBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.83 | 7.63 | ↓$0.20 (-2.55%) | 7.52 | 7.92 | 0.93M |
| 2025-12-18 | 8.00 | 7.90 | ↓$0.10 (-1.25%) | 7.72 | 8.20 | 754.92K |
| 2025-12-17 | 8.40 | 7.89 | ↓$0.51 (-6.07%) | 7.89 | 8.44 | 0.99M |
| 2025-12-16 | 8.58 | 8.41 | ↓$0.17 (-1.98%) | 8.13 | 8.65 | 1.37M |
| 2025-12-15 | 8.19 | 8.60 | ↑$0.41 (5.01%) | 8.02 | 8.73 | 1.53M |
| 2025-12-12 | 8.34 | 8.29 | ↓$0.05 (-0.60%) | 8.13 | 8.75 | 1.90M |
| 2025-12-11 | 8.35 | 8.16 | ↓$0.19 (-2.28%) | 7.83 | 8.51 | 2.30M |
| 2025-12-10 | 7.22 | 8.47 | ↑$1.25 (17.31%) | 7.22 | 8.54 | 6.68M |
| 2025-12-09 | 5.96 | 7.20 | ↑$1.24 (20.81%) | 5.82 | 7.24 | 11.14M |
| 2025-12-08 | 4.93 | 4.85 | ↓$0.08 (-1.62%) | 4.76 | 4.93 | 689.09K |
| 2025-12-05 | 4.63 | 4.88 | ↑$0.25 (5.40%) | 4.63 | 4.99 | 670.59K |
| 2025-12-04 | 4.54 | 4.71 | ↑$0.17 (3.74%) | 4.54 | 4.80 | 677.82K |
| 2025-12-03 | 4.27 | 4.64 | ↑$0.37 (8.67%) | 4.08 | 4.76 | 886.65K |
| 2025-12-02 | 4.30 | 4.19 | ↓$0.11 (-2.56%) | 4.10 | 4.30 | 467.04K |
| 2025-12-01 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.12 | 4.30 | 530.19K |
| 2025-11-28 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.21 | 4.36 | 176.16K |
| 2025-11-26 | 3.97 | 4.36 | ↑$0.39 (9.82%) | 3.95 | 4.40 | 707.30K |
| 2025-11-25 | 3.70 | 3.97 | ↑$0.27 (7.30%) | 3.68 | 4.19 | 731.07K |
| 2025-11-24 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.52 | 3.69 | 649.32K |
| 2025-11-21 | 3.40 | 3.59 | ↑$0.19 (5.59%) | 3.36 | 3.65 | 659.70K |
| 2025-11-20 | 3.46 | 3.36 | ↓$0.10 (-2.89%) | 3.29 | 3.52 | 588.45K |
| 2025-11-19 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.39 | 3.59 | 340.12K |
| 2025-11-18 | 3.54 | 3.47 | ↓$0.07 (-1.98%) | 3.44 | 3.58 | 447.41K |
| 2025-11-17 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.57 | 3.75 | 393.37K |
| 2025-11-14 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.64 | 3.81 | 361.46K |
| 2025-11-13 | 3.98 | 3.81 | ↓$0.17 (-4.27%) | 3.76 | 4.06 | 482.25K |
| 2025-11-12 | 3.85 | 4.04 | ↑$0.19 (4.94%) | 3.85 | 4.11 | 705.92K |
| 2025-11-11 | 3.97 | 3.80 | ↓$0.17 (-4.28%) | 3.79 | 3.99 | 394.42K |
| 2025-11-10 | 4.15 | 3.97 | ↓$0.18 (-4.34%) | 3.91 | 4.18 | 620.06K |
| 2025-11-07 | 3.96 | 4.08 | ↑$0.12 (3.03%) | 3.81 | 4.10 | 1.36M |
Create an account or log in to view more rows.
$DBI take us to the moon
lets goooooo
$DBI LFFGG
$DBI volume is almost nonexistent
$DBI hold and buy… go green go!!!
$DBI puts r going to print tomorrow
$DBI not yet time to short
$DBI why is this not moving lol
$DBI diversified
$DBI buying all the dips.
$DBI money comes and goes but your story stays with you the rest of your life. Apes for life ??