Designer Brands Inc (DBI) Historical Stock Data
9.63 ↑0.09 (0.94%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBI is down -0.62% a day on average. There have been 13 days where Designer Brands Inc closed green and 17 days where DBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.66 | 9.54 | ↓$0.12 (-1.24%) | 9.50 | 9.86 | 1.86M |
| 2024-05-06 | 9.61 | 9.57 | ↓$0.04 (-0.42%) | 9.44 | 9.69 | 0.93M |
| 2024-05-03 | 9.65 | 9.53 | ↓$0.12 (-1.24%) | 9.48 | 9.87 | 1.19M |
| 2024-05-02 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.24 | 9.46 | 1.01M |
| 2024-05-01 | 9.32 | 9.19 | ↓$0.13 (-1.39%) | 9.18 | 9.55 | 1.05M |
| 2024-04-30 | 9.37 | 9.29 | ↓$0.08 (-0.85%) | 9.25 | 9.51 | 820.84K |
| 2024-04-29 | 9.71 | 9.50 | ↓$0.21 (-2.16%) | 9.46 | 9.90 | 1.11M |
| 2024-04-26 | 9.40 | 9.66 | ↑$0.26 (2.77%) | 9.27 | 9.73 | 826.35K |
| 2024-04-25 | 9.26 | 9.33 | ↑$0.07 (0.76%) | 9.08 | 9.46 | 1.04M |
| 2024-04-24 | 9.59 | 9.44 | ↓$0.15 (-1.56%) | 9.40 | 9.73 | 1.16M |
| 2024-04-23 | 8.90 | 9.69 | ↑$0.79 (8.88%) | 8.85 | 9.76 | 1.49M |
| 2024-04-22 | 8.83 | 8.85 | ↑$0.02 (0.23%) | 8.73 | 9.17 | 1.39M |
| 2024-04-19 | 8.48 | 8.79 | ↑$0.31 (3.66%) | 8.48 | 8.81 | 1.18M |
| 2024-04-18 | 8.65 | 8.51 | ↓$0.14 (-1.62%) | 8.49 | 8.80 | 1M |
| 2024-04-17 | 8.81 | 8.58 | ↓$0.23 (-2.61%) | 8.52 | 8.88 | 1.05M |
| 2024-04-16 | 8.38 | 8.67 | ↑$0.29 (3.46%) | 8.22 | 8.73 | 1.49M |
| 2024-04-15 | 8.42 | 8.43 | ↑$0.01 (0.12%) | 8.26 | 8.48 | 1.47M |
| 2024-04-12 | 8.61 | 8.29 | ↓$0.32 (-3.72%) | 8.22 | 8.61 | 1.31M |
| 2024-04-11 | 8.66 | 8.68 | ↑$0.02 (0.23%) | 8.53 | 8.73 | 1.47M |
| 2024-04-10 | 8.90 | 8.59 | ↓$0.31 (-3.48%) | 8.53 | 9.08 | 1.66M |
| 2024-04-09 | 9.44 | 9.18 | ↓$0.26 (-2.75%) | 9.15 | 9.48 | 1.57M |
| 2024-04-08 | 10.17 | 9.44 | ↓$0.73 (-7.18%) | 9.43 | 10.21 | 1.59M |
| 2024-04-05 | 9.91 | 10.06 | ↑$0.15 (1.51%) | 9.91 | 10.19 | 819.74K |
| 2024-04-04 | 10.25 | 9.96 | ↓$0.29 (-2.83%) | 9.93 | 10.30 | 1.25M |
| 2024-04-03 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.00 | 10.41 | 1.38M |
| 2024-04-02 | 10.58 | 10.11 | ↓$0.47 (-4.44%) | 9.99 | 10.67 | 1.66M |
| 2024-04-01 | 10.99 | 10.83 | ↓$0.16 (-1.46%) | 10.79 | 11.06 | 1.86M |
| 2024-03-28 | 10.69 | 10.93 | ↑$0.24 (2.25%) | 10.67 | 10.94 | 1.34M |
| 2024-03-27 | 10.45 | 10.62 | ↑$0.17 (1.63%) | 10.40 | 11.01 | 2.35M |
| 2024-03-26 | 11.02 | 10.41 | ↓$0.61 (-5.54%) | 10.41 | 11.04 | 1.72M |
Create an account or log in to view more rows.
$DBI Let’s get it
$DBI market starting to dump
$DBI recovery hasn’t even started yet.. imo
$DBI can’t wait to get in this tomorrow lfg
$DBI wow you bulls are losers
$DBI BUY BUY BUY BUY
$DBI get over the hump
$DBI Fuk the 1% even though i feel like the 1%
$DBI Of course
$DBI peak frustration