Free Trial

Designer Brands (DBI) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free DBI Stock Alerts
$9.64
-0.19 (-1.93%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Designer Brands Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+16.35%
3 Month
Performance
-1.83%
6 Month
Performance
-3.12%
Year-To-Date
Performance
+8.93%
1 Year
Performance
+29.40%
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
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

DBI Stock Chart for Sunday, May, 12, 2024

DBI Chart by TradingView

Designer Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/16/2024$9.56$9.25
-3.24%		$9.41$9.18977,545 shs$525.93 million
02/15/2024$9.15$9.56
+4.54%		$9.60$9.201.05 million shs$543.58 million
02/14/2024$9.00$9.15
+1.61%		$9.20$8.831.19 million shs$519.99 million
02/13/2024$9.82$9.00
-8.35%		$9.36$8.941.68 million shs$511.74 million
02/12/2024$9.48$9.82
+3.59%		$9.93$9.521.16 million shs$558.37 million

Related Companies:
This page (NYSE:DBI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace