Designer Brands Inc (DBI) Historical Stock Data
2.88 ↓0.08 (-2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBI is down -0.70% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 2.73 | 2.88 | ↑$0.15 (5.49%) | 2.67 | 3.09 | 2.10M |
| 2025-04-04 | 2.85 | 2.96 | ↑$0.11 (3.86%) | 2.68 | 3.21 | 4.16M |
| 2025-04-03 | 3.52 | 2.99 | ↓$0.53 (-15.06%) | 2.87 | 3.57 | 3.10M |
| 2025-04-02 | 3.72 | 3.90 | ↑$0.18 (4.84%) | 3.72 | 3.99 | 1.41M |
| 2025-04-01 | 3.64 | 3.80 | ↑$0.16 (4.40%) | 3.60 | 3.87 | 1.60M |
| 2025-03-31 | 3.53 | 3.65 | ↑$0.12 (3.40%) | 3.51 | 3.74 | 1.29M |
| 2025-03-28 | 3.82 | 3.57 | ↓$0.25 (-6.54%) | 3.51 | 3.82 | 1.35M |
| 2025-03-27 | 3.74 | 3.96 | ↑$0.22 (5.88%) | 3.73 | 4.04 | 1.24M |
| 2025-03-26 | 4.02 | 3.76 | ↓$0.26 (-6.47%) | 3.71 | 4.05 | 1.23M |
| 2025-03-25 | 4.23 | 3.90 | ↓$0.33 (-7.80%) | 3.90 | 4.23 | 1.26M |
| 2025-03-24 | 4.11 | 4.24 | ↑$0.13 (3.16%) | 4.07 | 4.42 | 1.44M |
| 2025-03-21 | 3.86 | 4.04 | ↑$0.18 (4.66%) | 3.62 | 4.24 | 3.20M |
| 2025-03-20 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 3.90 | 4.32 | 2.47M |
| 2025-03-19 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.65 | 3.91 | 2.18M |
| 2025-03-18 | 3.70 | 3.72 | ↑$0.02 (0.54%) | 3.51 | 3.76 | 1.81M |
| 2025-03-17 | 3.54 | 3.71 | ↑$0.17 (4.80%) | 3.51 | 3.72 | 1.52M |
| 2025-03-14 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.42 | 3.63 | 1.37M |
| 2025-03-13 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.23 | 3.47 | 3.01M |
| 2025-03-12 | 3.50 | 3.25 | ↓$0.25 (-7.14%) | 3.20 | 3.53 | 2.45M |
| 2025-03-11 | 4.01 | 3.52 | ↓$0.49 (-12.22%) | 3.46 | 4.02 | 1.59M |
| 2025-03-10 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.64 | 4.03 | 1.42M |
| 2025-03-07 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 3.99 | 4.20 | 1.50M |
| 2025-03-06 | 3.99 | 4.10 | ↑$0.11 (2.76%) | 3.98 | 4.25 | 1.65M |
| 2025-03-05 | 3.93 | 4.12 | ↑$0.19 (4.83%) | 3.87 | 4.12 | 1.05M |
| 2025-03-04 | 3.71 | 3.94 | ↑$0.23 (6.20%) | 3.49 | 4.09 | 2M |
| 2025-03-03 | 4.01 | 3.76 | ↓$0.25 (-6.23%) | 3.70 | 4.04 | 1.48M |
| 2025-02-28 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 3.89 | 4.14 | 1.79M |
| 2025-02-27 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 3.94 | 4.14 | 2.77M |
| 2025-02-26 | 4.40 | 4.12 | ↓$0.28 (-6.36%) | 4.10 | 4.49 | 1.77M |
| 2025-02-25 | 4.63 | 4.41 | ↓$0.22 (-4.75%) | 4.41 | 4.66 | 1.62M |
Create an account or log in to view more rows.
$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
$DBI keep inchin
$DBI Not Selling
Hodling for thousands!
$DBI Let’s get it
$DBI market starting to dump
$DBI recovery hasn’t even started yet.. imo