Designer Brands Inc. Class A Common Stock (DBI)
4.1200
+0.1800 (4.57%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 3.93 | 4.12 | 3.87 | 4.12 | 1,045,743 | 4.12 |
| 3/04/2025 | 3.71 | 4.09 | 3.49 | 3.94 | 2,004,360 | 3.94 |
| 3/03/2025 | 4.01 | 4.04 | 3.70 | 3.76 | 1,475,932 | 3.76 |
| 2/28/2025 | 4.10 | 4.14 | 3.89 | 4.02 | 1,806,420 | 4.02 |
| 2/27/2025 | 4.10 | 4.13 | 3.94 | 4.08 | 2,766,743 | 4.08 |
| 2/26/2025 | 4.40 | 4.49 | 4.09 | 4.12 | 1,774,990 | 4.12 |
| 2/25/2025 | 4.63 | 4.66 | 4.41 | 4.41 | 1,623,078 | 4.41 |
| 2/24/2025 | 4.87 | 4.91 | 4.64 | 4.64 | 1,625,597 | 4.64 |
| 2/21/2025 | 5.01 | 5.02 | 4.72 | 4.78 | 1,371,012 | 4.78 |
| 2/20/2025 | 5.19 | 5.23 | 4.87 | 4.92 | 2,118,409 | 4.92 |
| 2/19/2025 | 5.01 | 5.26 | 4.94 | 5.22 | 1,361,158 | 5.22 |
| 2/18/2025 | 5.24 | 5.30 | 4.97 | 5.01 | 1,289,003 | 5.01 |
| 2/14/2025 | 5.13 | 5.21 | 5.06 | 5.17 | 1,299,869 | 5.17 |
| 2/13/2025 | 5.21 | 5.30 | 5.05 | 5.10 | 1,826,880 | 5.10 |
| 2/12/2025 | 5.15 | 5.23 | 5.08 | 5.18 | 1,235,060 | 5.18 |
| 2/11/2025 | 5.24 | 5.30 | 5.12 | 5.27 | 1,184,175 | 5.27 |
| 2/10/2025 | 5.06 | 5.37 | 4.99 | 5.31 | 1,432,596 | 5.31 |
| 2/07/2025 | 5.04 | 5.13 | 4.80 | 5.04 | 1,597,572 | 5.04 |
| 2/06/2025 | 5.07 | 5.22 | 5.02 | 5.04 | 1,191,322 | 5.04 |
| 2/05/2025 | 5.12 | 5.13 | 4.93 | 4.96 | 1,177,449 | 4.96 |
| 2/04/2025 | 4.69 | 5.04 | 4.67 | 5.03 | 1,221,214 | 5.03 |
| 2/03/2025 | 4.85 | 4.96 | 4.66 | 4.72 | 3,116,469 | 4.72 |
| 1/31/2025 | 5.05 | 5.40 | 4.96 | 5.03 | 2,455,948 | 5.03 |
| 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 | 5.63 | 886,211 | 5.63 |
| 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 | 2,382,134 | 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 |