Designer Brands Inc (DBI)

NYSE


Symbol	Exchange	Currency
DBI	NYSE	USD	Real-time
D9W	Frankfurt	EUR	Delayed

Currency in USD

Disclaimer

10.75

0.00(0.00%)

Closed27/11

After Hours

10.76+0.01(+0.09%)

27/11

Day's Range

10.68

10.98

52 wk Range

6.14

15.75

DBI Historical Data

Get free historical data for DBI. You'll find the closing price, open, high, low, change and %change of the Designer Brands Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/30/2023 - 11/28/2023

Date	Price	Open	High	Low	Vol.	Change %
11/27/2023	10.76	10.74	10.98	10.68	1.14M	+0.09%
11/24/2023	10.75	10.59	10.79	10.49	500.91K	+1.13%
11/22/2023	10.63	10.83	10.83	10.60	719.20K	-0.37%
11/21/2023	10.67	10.50	10.83	10.40	1.21M	+1.14%
11/20/2023	10.55	10.37	10.68	10.21	1.08M	+1.05%
11/17/2023	10.44	10.14	10.60	9.92	1.46M	+5.14%
11/16/2023	9.93	10.72	10.72	9.81	1.29M	-9.15%
11/15/2023	10.93	10.56	11.04	10.56	1.05M	+4.29%
11/14/2023	10.48	10.42	10.64	10.36	1.04M	+5.65%
11/13/2023	9.92	9.88	10.13	9.78	806.01K	-0.30%
11/10/2023	9.95	10.20	10.20	9.86	1.41M	-1.68%
11/09/2023	10.12	10.48	10.48	10.06	978.22K	-2.32%
11/08/2023	10.36	10.75	10.83	10.30	961.18K	-3.72%
11/07/2023	10.76	10.70	10.93	10.57	928.53K	-0.37%
11/06/2023	10.80	10.74	10.87	10.51	1.13M	-0.46%
11/03/2023	10.85	10.39	11.03	10.39	1.55M	+7.53%
11/02/2023	10.09	9.45	10.10	9.27	2.44M	+9.44%
11/01/2023	9.22	10.11	10.21	9.16	2.52M	-8.80%
10/31/2023	10.11	10.50	10.50	10.02	1.92M	-4.17%
10/30/2023	10.55	10.67	10.76	10.33	1.39M	+0.67%

Highest

11.04

Change %

2.67

Average

10.39

Difference

1.88

Lowest

9.16

Markets

US 30

35,366.30

+32.8

+0.09%

US 500

4,550.80

+0.4

+0.01%

Dow Jones

35,333.47

-56.68

-0.16%

S&P 500

4,550.43

-8.91

-0.20%

Nasdaq

14,241.02

-9.83

-0.07%

S&P 500 VIX

12.74

+0.05

+0.39%

Dollar Index

103.095

-0.010

-0.01%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	236.08	+0.27%	111.21M
AMZN	147.73	+0.67%	49.85M
NVDA	482.42	+0.98%	38.51M
AAPL	189.79	-0.09%	37.23M
MSFT	378.61	+0.31%	20.54M
AVGO	950.24	-2.92%	6.85M
BRKa	547,975.00	-0.28%	9.89K

Name	Last	Chg. %	Vol.
DPZ	386.93	+4.49%	1.09M
MELI	1,599.21	+4.15%	607.19K
IP	34.13	+3.64%	8.02M
CCI	107.15	+3.45%	6.28M
STLD	115.25	+3.36%	1.19M
ETSY	73.95	+2.97%	4.65M
TTD	69.19	+2.85%	5.67M

Name	Last	Chg. %	Vol.
ALB	120.90	-6.18%	3.81M
ILMN	94.65	-3.75%	3.23M
WBA	20.11	-3.55%	11.37M
GEHC	71.14	-3.49%	4.14M
CF	75.89	-3.15%	1.88M
AVGO	950.24	-2.92%	6.85M
TECH	62.26	-2.73%	780.86K

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	236.08	+0.27%	111.21M
NVDA	482.42	+0.98%	38.51M
AMZN	147.73	+0.67%	49.85M
AAPL	189.79	-0.09%	37.23M
MSFT	378.61	+0.31%	20.54M

Popular Searches

Please try another search

Designer Brands Inc (DBI)

DBI Historical Data

Trending Stocks