Free Trial

Designer Brands (DBI) Stock Chart & Stock Price History

→ Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (From InvestorPlace) (Ad)
Free DBI Stock Alerts
$9.32
+0.14 (+1.53%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Designer Brands Stock Price Performance

5 Day
Performance
-1.48%
1 Month
Performance
+6.03%
3 Month
Performance
+0.76%
6 Month
Performance
-10.73%
Year-To-Date
Performance
+5.31%
1 Year
Performance
+21.51%
Receive DBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Designer Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

DBI Stock Chart for Sunday, May, 19, 2024

DBI Chart by TradingView

Designer Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.20$9.32
+1.36%		$9.49$9.13981,865 shs$533.48 million
05/16/2024$9.22$9.20
-0.27%		$9.26$9.011.31 million shs$526.32 million
05/15/2024$9.46$9.22
-2.54%		$9.61$9.201.22 million shs$527.75 million
05/14/2024$9.44$9.46
+0.21%		$9.98$9.242.70 million shs$541.49 million
05/13/2024$9.64$9.44
-2.07%		$10.10$9.391.60 million shs$540.35 million
05/10/2024$9.83$9.64
-1.98%		$9.92$9.541.06 million shs$551.51 million
05/09/2024$9.62$9.83
+2.18%		$9.88$9.51973,006 shs$562.67 million
05/08/2024$9.54$9.62
+0.84%		$9.70$9.311.32 million shs$550.65 million
05/07/2024$9.56$9.54
-0.21%		$9.86$9.501.86 million shs$546.07 million
05/06/2024$9.53$9.56
+0.31%		$9.69$9.44930,537 shs$547.21 million
05/03/2024$9.41$9.53
+1.28%		$9.87$9.481.19 million shs$545.50 million
05/02/2024$9.19$9.41
+2.39%		$9.46$9.241.01 million shs$538.63 million
05/01/2024$9.28$9.19
-0.97%		$9.55$9.181.05 million shs$526.04 million
04/30/2024$9.50$9.28
-2.32%		$9.51$9.25820,836 shs$531.19 million
04/29/2024$9.66$9.50
-1.66%		$9.90$9.461.11 million shs$543.78 million
04/26/2024$9.33$9.66
+3.54%		$9.73$9.27826,352 shs$552.65 million
04/25/2024$9.45$9.33
-1.32%		$9.46$9.081.04 million shs$533.76 million
04/24/2024$9.69$9.45
-2.48%		$9.73$9.401.16 million shs$540.92 million
04/23/2024$8.85$9.69
+9.49%		$9.76$8.851.49 million shs$554.66 million
04/22/2024$8.79$8.85
+0.68%		$9.17$8.731.39 million shs$506.57 million
04/19/2024$8.52$8.79
+3.23%		$8.81$8.481.17 million shs$503.14 million
04/18/2024$8.58$8.52
-0.76%		$8.80$8.49999,583 shs$487.40 million
04/17/2024$8.68$8.58
-1.15%		$8.88$8.521.04 million shs$491.12 million
04/16/2024$8.43$8.68
+2.97%		$8.73$8.221.49 million shs$496.84 million
04/15/2024$8.29$8.43
+1.69%		$8.48$8.261.47 million shs$482.53 million
04/12/2024$8.68$8.29
-4.55%		$8.62$8.221.31 million shs$474.23 million
04/11/2024$8.59$8.68
+1.05%		$8.73$8.531.46 million shs$496.84 million
04/10/2024$9.19$8.59
-6.48%		$9.08$8.531.66 million shs$491.69 million
04/09/2024$9.44$9.19
-2.65%		$9.48$9.151.57 million shs$525.75 million
04/08/2024$10.06$9.44
-6.21%		$10.21$9.431.59 million shs$540.06 million
04/05/2024$9.96$10.06
+1.00%		$10.19$9.91819,714 shs$575.83 million
04/04/2024$10.10$9.96
-1.39%		$10.30$9.931.24 million shs$570.11 million
04/03/2024$10.11$10.10
-0.10%		$10.41$10.001.38 million shs$578.12 million
04/02/2024$10.84$10.11
-6.69%		$10.67$9.991.65 million shs$578.70 million
04/01/2024$10.93$10.84
-0.87%		$11.05$10.801.86 million shs$620.20 million
03/29/2024$10.92$10.93
+0.09%		$10.94$10.671.34 million shs$621.48 million
03/28/2024$10.63$10.92
+2.73%		$10.94$10.671.34 million shs$620.91 million
03/27/2024$10.41$10.63
+2.11%		$11.01$10.402.35 million shs$604.42 million
03/26/2024$10.91$10.41
-4.58%		$11.04$10.411.71 million shs$591.91 million
03/25/2024$11.22$10.91
-2.76%		$11.48$10.911.51 million shs$620.31 million
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$10.89$11.24
+3.21%		$11.48$10.672.37 million shs$639.11 million
03/21/2024$11.53$10.89
-5.51%		$11.05$8.303.68 million shs$619.21 million
03/20/2024$11.14$11.53
+3.46%		$11.57$11.031.84 million shs$655.28 million
03/19/2024$11.14$11.14
+0.04%		$11.15$10.831.13 million shs$633.42 million
03/18/2024$11.00$11.14
+1.23%		$11.36$10.741.28 million shs$633.14 million
03/15/2024$10.78$11.00
+2.09%		$11.04$10.515.02 million shs$625.46 million
03/14/2024$10.82$10.78
-0.42%		$10.99$10.631.07 million shs$612.67 million
03/13/2024$10.36$10.82
+4.44%		$10.92$10.31975,757 shs$615.23 million
03/12/2024$10.26$10.36
+0.97%		$10.50$10.201.33 million shs$589.07 million
03/11/2024$10.03$10.26
+2.29%		$10.29$9.99871,485 shs$583.35 million
03/08/2024$10.25$10.02
-2.24%		$10.53$9.921.26 million shs$569.74 million
03/07/2024$10.32$10.25
-0.68%		$10.51$10.131.13 million shs$582.82 million
03/06/2024$10.67$10.32
-3.28%		$10.73$10.131.19 million shs$586.76 million
03/05/2024$10.40$10.67
+2.60%		$10.79$10.33955,249 shs$606.70 million
03/04/2024$10.75$10.40
-3.26%		$10.82$10.401.41 million shs$591.34 million
03/01/2024$10.57$10.75
+1.75%		$10.95$10.411.68 million shs$611.25 million
02/29/2024$10.13$10.57
+4.29%		$10.71$10.331.31 million shs$600.73 million
02/28/2024$10.21$10.13
-0.73%		$10.30$9.99975,569 shs$575.99 million
02/27/2024$9.73$10.21
+4.94%		$10.42$9.821.28 million shs$580.26 million
02/26/2024$9.76$9.73
-0.36%		$9.81$9.61939,122 shs$552.96 million
02/23/2024$9.29$9.77
+5.11%		$9.78$9.261.04 million shs$555.24 million
02/22/2024$9.19$9.29
+1.09%		$9.33$9.15856,882 shs$528.23 million
02/21/2024$8.90$9.19
+3.26%		$9.23$8.79774,590 shs$522.52 million
02/20/2024$9.25$8.90
-3.78%		$9.10$8.841.25 million shs$506.05 million
02/19/2024$9.25$9.25$9.41$9.18977,500 shs$525.96 million

Related Companies:
This page (NYSE:DBI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research