Designer Brands Inc (DBI) Historical Stock Data
5.47 ↑0.02 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBI is up 0.77% a day on average. There have been 15 days where Designer Brands Inc closed green and 15 days where DBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 5.37 | 5.47 | ↑$0.10 (1.86%) | 5.24 | 5.57 | 1.20M |
| 2025-01-07 | 5.55 | 5.45 | ↓$0.10 (-1.80%) | 5.28 | 5.67 | 1.68M |
| 2025-01-06 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.44 | 5.60 | 1.10M |
| 2025-01-03 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.25 | 5.61 | 0.96M |
| 2025-01-02 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.11 | 5.44 | 1.38M |
| 2024-12-31 | 5.20 | 5.34 | ↑$0.14 (2.69%) | 5.15 | 5.41 | 1.75M |
| 2024-12-30 | 5.25 | 5.18 | ↓$0.07 (-1.33%) | 5.09 | 5.32 | 1.92M |
| 2024-12-27 | 5.65 | 5.40 | ↓$0.25 (-4.42%) | 5.37 | 5.75 | 0.96M |
| 2024-12-26 | 5.39 | 5.69 | ↑$0.30 (5.57%) | 5.28 | 5.70 | 1.22M |
| 2024-12-24 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.19 | 5.44 | 649.57K |
| 2024-12-23 | 5.57 | 5.39 | ↓$0.18 (-3.23%) | 5.18 | 5.57 | 1.21M |
| 2024-12-20 | 5.50 | 5.60 | ↑$0.10 (1.82%) | 5.47 | 5.71 | 2.18M |
| 2024-12-19 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.41 | 5.88 | 1.12M |
| 2024-12-18 | 5.99 | 5.73 | ↓$0.26 (-4.34%) | 5.71 | 6.09 | 1.45M |
| 2024-12-17 | 5.79 | 5.96 | ↑$0.17 (2.94%) | 5.79 | 6.09 | 1.37M |
| 2024-12-16 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.77 | 6.21 | 1.50M |
| 2024-12-13 | 5.82 | 5.97 | ↑$0.15 (2.58%) | 5.62 | 5.99 | 1.83M |
| 2024-12-12 | 5.69 | 5.45 | ↓$0.24 (-4.22%) | 5.28 | 5.71 | 2.39M |
| 2024-12-11 | 5.98 | 5.74 | ↓$0.24 (-4.01%) | 5.72 | 6.11 | 2.55M |
| 2024-12-10 | 4.91 | 6.01 | ↑$1.10 (22.40%) | 4.80 | 6.26 | 5.06M |
| 2024-12-09 | 5.93 | 5.79 | ↓$0.14 (-2.36%) | 5.77 | 6.18 | 3.39M |
| 2024-12-06 | 5.92 | 5.82 | ↓$0.10 (-1.69%) | 5.77 | 6.05 | 2.54M |
| 2024-12-05 | 6.16 | 5.80 | ↓$0.36 (-5.84%) | 5.66 | 6.29 | 2.12M |
| 2024-12-04 | 5.78 | 6.17 | ↑$0.39 (6.75%) | 5.76 | 6.28 | 2.44M |
| 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 |
Create an account or log in to view more rows.
$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
$DBI can’t wait to get in this tomorrow lfg
$DBI wow you bulls are losers
$DBI BUY BUY BUY BUY