Designer Brands Inc. Class A Common Stock (DBI)
5.1300
0.00 (0.00%)
Designer Brands Inc is a leading retailer of branded footwear and accessories, operating a diverse portfolio of stores and online platforms
The company focuses on providing a wide selection of fashionable and affordable shoes for men, women, and children through its network of retail locations and e-commerce websites. With a strong commitment to customer service and trend-driven offerings, Designer Brands aims to create a compelling shopping experience while partnering with well-known brands to deliver a variety of styles that cater to different consumer preferences. Their extensive merchandising strategy includes collaborations with designers and a robust loyalty program that enhances customer engagement and retention.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.08 | 5.23 | 4.87 | 5.13 | 4,455,210 | 5.13 |
| 1/29/2025 | 5.29 | 5.30 | 5.05 | 5.06 | 1,667,303 | 5.06 |
| 1/28/2025 | 5.61 | 5.73 | 5.29 | 5.34 | 2,208,346 | 5.34 |
| 1/27/2025 | 5.60 | 5.71 | 5.45 | 5.62 | 1,116,500 | 5.62 |
| 1/24/2025 | 5.72 | 5.78 | 5.57 | 5.66 | 1,033,352 | 5.66 |
| 1/23/2025 | 5.59 | 5.76 | 5.49 | 5.72 | 1,519,147 | 5.72 |
| 1/22/2025 | 5.69 | 5.69 | 5.46 | 5.64 | 1,269,395 | 5.64 |
| 1/21/2025 | 5.78 | 5.89 | 5.56 | 5.75 | 1,258,417 | 5.75 |
| 1/17/2025 | 5.91 | 5.98 | 5.68 | 5.72 | 1,100,076 | 5.72 |
| 1/16/2025 | 5.87 | 5.92 | 5.54 | 5.88 | 2,195,590 | 5.88 |
| 1/15/2025 | 5.56 | 6.15 | 5.39 | 5.93 | 3,005,618 | 5.93 |
| 1/14/2025 | 5.35 | 5.40 | 5.21 | 5.27 | 906,457 | 5.27 |
| 1/13/2025 | 5.77 | 5.80 | 5.08 | 5.34 | 1,564,161 | 5.34 |
| 1/10/2025 | 5.37 | 5.85 | 5.21 | 5.81 | 2,349,111 | 5.81 |
| 1/08/2025 | 5.37 | 5.57 | 5.24 | 5.47 | 1,202,256 | 5.47 |
| 1/07/2025 | 5.55 | 5.67 | 5.28 | 5.45 | 1,682,063 | 5.45 |
| 1/06/2025 | 5.47 | 5.60 | 5.44 | 5.50 | 1,099,467 | 5.50 |
| 1/03/2025 | 5.36 | 5.61 | 5.25 | 5.40 | 960,690 | 5.40 |
| 1/02/2025 | 5.38 | 5.44 | 5.11 | 5.30 | 1,375,418 | 5.30 |
| 12/31/2024 | 5.18 | 0.00 | 5.34 | 5.34 | 0 | 5.34 |
| 12/30/2024 | 5.25 | 5.32 | 5.09 | 5.18 | 1,922,327 | 5.18 |
| 12/27/2024 | 5.65 | 5.75 | 5.37 | 5.40 | 964,850 | 5.40 |
| 12/26/2024 | 5.39 | 5.70 | 5.28 | 5.69 | 1,219,450 | 5.69 |
| 12/24/2024 | 5.39 | 5.44 | 5.18 | 5.44 | 649,568 | 5.44 |
| 12/23/2024 | 5.57 | 5.57 | 5.18 | 5.39 | 1,210,739 | 5.39 |
| 12/20/2024 | 5.50 | 5.71 | 5.46 | 5.60 | 2,180,051 | 5.60 |
| 12/19/2024 | 5.80 | 5.88 | 5.41 | 5.67 | 812,355 | 5.67 |
| 12/18/2024 | 5.99 | 6.09 | 5.71 | 5.73 | 1,452,438 | 5.73 |
| 12/17/2024 | 5.79 | 6.09 | 5.79 | 5.96 | 1,370,739 | 5.96 |
| 12/16/2024 | 5.90 | 6.21 | 5.77 | 5.85 | 1,500,948 | 5.85 |
| 12/13/2024 | 5.82 | 5.99 | 5.62 | 5.97 | 1,833,775 | 5.97 |
| 12/12/2024 | 5.69 | 5.71 | 5.28 | 5.45 | 2,380,134 | 5.45 |
| 12/11/2024 | 5.98 | 6.11 | 5.72 | 5.74 | 2,545,537 | 5.74 |
| 12/10/2024 | 4.91 | 6.26 | 4.80 | 6.01 | 5,061,389 | 6.01 |
| 12/09/2024 | 5.93 | 6.17 | 5.77 | 5.79 | 3,392,160 | 5.79 |
| 12/06/2024 | 5.92 | 6.05 | 5.76 | 5.82 | 2,536,231 | 5.82 |
| 12/05/2024 | 6.16 | 6.29 | 5.66 | 5.80 | 2,123,659 | 5.75 |
| 12/04/2024 | 5.78 | 6.28 | 5.76 | 6.17 | 2,438,315 | 6.12 |
| 12/03/2024 | 5.70 | 5.89 | 5.41 | 5.81 | 3,327,553 | 5.76 |
| 12/02/2024 | 4.99 | 5.54 | 4.91 | 5.52 | 2,624,404 | 5.47 |
| 11/29/2024 | 5.05 | 5.13 | 4.89 | 4.96 | 1,173,957 | 4.92 |
| 11/27/2024 | 4.83 | 5.11 | 4.83 | 5.04 | 1,205,879 | 5.00 |
| 11/26/2024 | 5.29 | 5.34 | 4.76 | 4.82 | 2,548,177 | 4.78 |
| 11/25/2024 | 5.19 | 5.68 | 5.18 | 5.52 | 3,508,985 | 5.47 |
| 11/22/2024 | 4.98 | 5.14 | 4.95 | 5.04 | 2,246,091 | 5.00 |
| 11/21/2024 | 4.70 | 4.93 | 4.63 | 4.89 | 1,499,544 | 4.85 |
| 11/20/2024 | 4.80 | 4.96 | 4.58 | 4.66 | 1,386,993 | 4.62 |
| 11/19/2024 | 4.71 | 4.90 | 4.59 | 4.87 | 1,519,023 | 4.83 |
| 11/18/2024 | 5.08 | 5.18 | 4.73 | 4.74 | 2,727,317 | 4.70 |
| 11/15/2024 | 5.14 | 5.26 | 4.96 | 5.04 | 1,351,343 | 5.00 |
| 11/14/2024 | 5.10 | 5.21 | 5.05 | 5.16 | 1,242,793 | 5.12 |
| 11/13/2024 | 5.19 | 5.27 | 5.03 | 5.12 | 1,145,589 | 5.08 |
| 11/12/2024 | 5.18 | 5.36 | 5.10 | 5.13 | 1,127,183 | 5.09 |
| 11/11/2024 | 5.00 | 5.18 | 4.89 | 5.18 | 1,470,424 | 5.14 |
| 11/08/2024 | 5.10 | 5.14 | 4.88 | 4.99 | 1,834,326 | 4.95 |
| 11/07/2024 | 5.04 | 5.40 | 4.93 | 5.13 | 1,810,866 | 5.09 |
| 11/06/2024 | 5.36 | 5.47 | 4.90 | 5.03 | 2,759,808 | 4.99 |
| 11/05/2024 | 5.10 | 5.21 | 5.05 | 5.07 | 1,155,726 | 5.03 |
| 11/04/2024 | 5.06 | 5.17 | 5.03 | 5.12 | 1,434,232 | 5.08 |
| 11/01/2024 | 5.25 | 5.34 | 5.04 | 5.08 | 1,453,174 | 5.04 |
| 10/31/2024 | 5.25 | 5.30 | 5.08 | 5.21 | 1,419,581 | 5.17 |