Designer Brands Inc (DBI) Historical Stock Data
5.81 ↑0.29 (5.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBI is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5.70 | 5.81 | ↑$0.11 (1.93%) | 5.41 | 5.89 | 3.33M |
| 2024-12-02 | 4.99 | 5.52 | ↑$0.53 (10.62%) | 4.91 | 5.54 | 2.62M |
| 2024-11-29 | 5.05 | 4.96 | ↓$0.09 (-1.78%) | 4.89 | 5.13 | 1.17M |
| 2024-11-27 | 4.83 | 5.04 | ↑$0.21 (4.35%) | 4.83 | 5.11 | 1.21M |
| 2024-11-26 | 5.29 | 4.82 | ↓$0.47 (-8.88%) | 4.76 | 5.34 | 2.55M |
| 2024-11-25 | 5.19 | 5.52 | ↑$0.33 (6.36%) | 5.18 | 5.69 | 3.51M |
| 2024-11-22 | 4.98 | 5.04 | ↑$0.06 (1.20%) | 4.95 | 5.14 | 2.25M |
| 2024-11-21 | 4.70 | 4.89 | ↑$0.19 (4.04%) | 4.64 | 4.93 | 1.50M |
| 2024-11-20 | 4.80 | 4.66 | ↓$0.14 (-2.92%) | 4.58 | 4.96 | 1.39M |
| 2024-11-19 | 4.71 | 4.87 | ↑$0.16 (3.40%) | 4.60 | 4.90 | 1.52M |
| 2024-11-18 | 5.08 | 4.74 | ↓$0.34 (-6.69%) | 4.73 | 5.18 | 2.73M |
| 2024-11-15 | 5.14 | 5.04 | ↓$0.10 (-1.95%) | 4.97 | 5.26 | 1.35M |
| 2024-11-14 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 5.06 | 5.21 | 1.24M |
| 2024-11-13 | 5.19 | 5.12 | ↓$0.07 (-1.35%) | 5.03 | 5.27 | 1.15M |
| 2024-11-12 | 5.18 | 5.13 | ↓$0.05 (-0.97%) | 5.10 | 5.36 | 1.13M |
| 2024-11-11 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.90 | 5.18 | 1.47M |
| 2024-11-08 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.88 | 5.14 | 1.83M |
| 2024-11-07 | 5.04 | 5.13 | ↑$0.09 (1.79%) | 4.94 | 5.40 | 1.81M |
| 2024-11-06 | 5.36 | 5.03 | ↓$0.33 (-6.16%) | 4.90 | 5.47 | 2.76M |
| 2024-11-05 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.06 | 5.22 | 1.16M |
| 2024-11-04 | 5.06 | 5.12 | ↑$0.06 (1.19%) | 5.03 | 5.17 | 1.43M |
| 2024-11-01 | 5.25 | 5.08 | ↓$0.17 (-3.24%) | 5.04 | 5.35 | 1.45M |
| 2024-10-31 | 5.25 | 5.21 | ↓$0.04 (-0.76%) | 5.09 | 5.31 | 1.42M |
| 2024-10-30 | 5.38 | 5.32 | ↓$0.06 (-1.12%) | 5.29 | 5.52 | 1.06M |
| 2024-10-29 | 5.45 | 5.36 | ↓$0.09 (-1.65%) | 5.28 | 5.47 | 2.65M |
| 2024-10-28 | 5.65 | 5.53 | ↓$0.12 (-2.12%) | 5.47 | 5.70 | 1.24M |
| 2024-10-25 | 5.74 | 5.57 | ↓$0.17 (-2.96%) | 5.52 | 5.79 | 0.96M |
| 2024-10-24 | 5.88 | 5.67 | ↓$0.21 (-3.57%) | 5.65 | 5.99 | 1.07M |
| 2024-10-23 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.75 | 5.90 | 1.42M |
| 2024-10-22 | 5.89 | 5.94 | ↑$0.05 (0.85%) | 5.69 | 5.95 | 1.53M |
Create an account or log in to view more rows.
$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
$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