Designer Brands Inc (DBI) Historical Stock Data
4.85 ↓0.03 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBI is up 1.19% a day on average. There have been 16 days where Designer Brands Inc closed green and 14 days where DBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 3.94 | 3.99 | ↑$0.05 (1.27%) | 3.84 | 4.05 | 591.39K |
| 2025-11-05 | 3.61 | 4.00 | ↑$0.39 (10.80%) | 3.57 | 4.09 | 1.23M |
| 2025-11-04 | 3.63 | 3.56 | ↓$0.07 (-1.93%) | 3.56 | 3.66 | 417.03K |
| 2025-11-03 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.64 | 3.83 | 438.08K |
| 2025-10-31 | 3.52 | 3.69 | ↑$0.17 (4.83%) | 3.51 | 3.70 | 429.02K |
| 2025-10-30 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.53 | 3.64 | 367.95K |
| 2025-10-29 | 3.65 | 3.68 | ↑$0.03 (0.82%) | 3.61 | 3.99 | 2.69M |
| 2025-10-28 | 3.72 | 3.68 | ↓$0.04 (-1.08%) | 3.63 | 3.76 | 389.87K |
| 2025-10-27 | 3.80 | 3.73 | ↓$0.07 (-1.84%) | 3.73 | 3.95 | 383.86K |
Create an account or log in to view more rows.
$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 ??
$DBI when this finally break out we could see huge upside