NYSE - Delayed Quote
USD
Designer Brands Inc. (DBI)
6.74
-0.06
(-0.88%)
At close: October 30 at 4:00:03 PM EDT
6.74
0.00
(0.00%)
After hours: October 30 at 4:01:41 PM EDT
Trade DBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.80
6.90
6.56
6.74
6.74
269,800
Oct 29, 2026
6.46
6.86
6.42
6.80
6.80
1,034,500
Oct 28, 2026
6.32
6.38
6.22
6.35
6.35
344,100
Oct 27, 2026
6.45
6.45
6.26
6.30
6.30
447,500
Oct 26, 2026
6.38
6.48
6.24
6.39
6.39
480,400
Oct 23, 2026
6.39
6.44
6.18
6.36
6.36
410,000
Oct 22, 2026
6.07
6.55
6.06
6.55
6.55
451,200
Oct 21, 2026
6.06
6.11
5.94
6.05
6.05
380,600
Oct 20, 2026
6.17
6.19
5.99
6.10
6.10
523,500
Oct 19, 2026
6.12
6.17
5.95
6.05
6.05
419,900
Oct 16, 2026
6.43
6.54
5.98
6.19
6.19
668,300
Oct 15, 2026
6.06
6.56
5.98
6.42
6.42
894,700
Oct 14, 2026
5.82
5.96
5.72
5.95
5.95
552,800
Oct 13, 2026
5.90
6.03
5.76
5.86
5.86
449,000
Oct 12, 2026
5.68
5.85
5.51
5.81
5.81
366,400
Oct 9, 2026
5.79
5.79
5.62
5.70
5.70
594,300
Oct 8, 2026
5.84
5.90
5.74
5.79
5.79
424,400
Oct 7, 2026
5.85
6.05
5.81
5.89
5.89
431,800
Oct 6, 2026
5.96
6.12
5.87
5.94
5.94
660,900
Oct 5, 2026
6.06
6.06
5.86
5.97
5.97
636,300
Oct 2, 2026
6.10
6.10
5.89
6.06
6.06
656,500
Oct 1, 2026
6.06
6.20
5.97
6.06
6.06
702,000
Sep 30, 2026
6.32
6.32
6.02
6.05
6.05
467,900
Sep 29, 2026
6.27
6.31
6.12
6.30
6.30
595,700
Sep 28, 2026
6.00
6.33
5.80
6.29
6.29
687,800
Sep 25, 2026
6.23
6.31
6.10
6.13
6.13
639,200
Sep 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
6.13
6.28
6.02
6.27
6.27
719,600
Sep 23, 2026
6.30
6.35
6.09
6.22
6.17
563,500
Sep 22, 2026
6.22
6.45
6.20
6.39
6.34
599,400
Sep 21, 2026
6.12
6.25
5.95
6.22
6.17
643,600
Sep 18, 2026
6.07
6.32
5.97
6.02
5.97
1,653,500
Sep 17, 2026
6.19
6.24
6.06
6.08
6.03
499,400
Sep 16, 2026
6.25
6.34
6.02
6.04
5.99
641,600
Sep 15, 2026
6.50
6.64
6.22
6.25
6.20
897,000
Sep 14, 2026
5.86
6.67
5.86
6.53
6.48
1,660,200
Sep 11, 2026
5.91
6.10
5.60
5.88
5.83
970,100
Sep 10, 2026
5.59
5.99
5.26
5.99
5.94
1,620,600
Sep 9, 2026
5.20
5.31
5.11
5.22
5.18
868,700
Sep 8, 2026
5.26
5.29
4.98
5.20
5.16
686,700
Sep 4, 2026
5.14
5.30
5.11
5.26
5.22
661,200
Sep 3, 2026
5.29
5.40
5.09
5.15
5.11
575,700
Sep 2, 2026
5.25
5.42
5.19
5.25
5.21
564,100
Sep 1, 2026
5.31
5.43
5.14
5.22
5.18
589,000
Aug 31, 2026
5.48
5.53
5.34
5.47
5.43
900,200
Aug 28, 2026
5.54
5.69
5.47
5.49
5.45
313,900
Aug 27, 2026
5.63
5.79
5.42
5.47
5.43
635,700
Aug 26, 2026
5.53
5.79
5.48
5.72
5.67
590,100
Aug 25, 2026
5.85
5.85
5.52
5.52
5.48
341,200
Aug 24, 2026
5.79
6.02
5.79
5.85
5.80
324,300
Aug 21, 2026
5.81
5.92
5.74
5.75
5.70
378,000
Aug 20, 2026
5.98
6.10
5.63
5.74
5.69
508,800
Aug 19, 2026
6.02
6.20
5.97
6.19
6.14
459,900
Aug 18, 2026
5.80
5.97
5.70
5.88
5.83
478,900
Aug 17, 2026
5.85
5.88
5.74
5.81
5.76
386,000
Aug 14, 2026
6.09
6.13
5.85
5.89
5.84
334,100
Aug 13, 2026
6.19
6.25
5.95
6.14
6.09
379,100
Aug 12, 2026
6.29
6.31
6.08
6.12
6.07
636,300
Aug 11, 2026
6.52
6.63
6.32
6.33
6.28
302,500
Aug 10, 2026
6.58
6.64
6.49
6.57
6.52
271,700
Aug 7, 2026
6.65
6.66
6.45
6.55
6.50
318,500
Aug 6, 2026
6.72
6.74
6.47
6.62
6.57
374,800
Aug 5, 2026
6.63
6.80
6.60
6.67
6.62
370,400
Aug 4, 2026
6.55
6.72
6.50
6.61
6.56
418,300
Aug 3, 2026
6.07
6.54
6.07
6.52
6.47
360,200
Jul 31, 2026
6.19
6.35
5.94
6.04
5.99
278,700
Jul 30, 2026
6.13
6.22
6.02
6.19
6.14
282,900
Jul 29, 2026
6.34
6.38
6.08
6.20
6.15
490,600
Jul 28, 2026
5.90
6.46
5.84
6.35
6.30
559,200
Jul 27, 2026
5.60
5.87
5.60
5.86
5.81
296,800
Jul 24, 2026
5.40
5.55
5.28
5.46
5.42
414,200
Jul 23, 2026
5.64
5.65
5.35
5.36
5.32
398,900
Jul 22, 2026
5.80
5.89
5.71
5.78
5.73
409,200
Jul 21, 2026
5.68
5.78
5.55
5.77
5.72
357,800
Jul 20, 2026
5.82
5.92
5.67
5.68
5.63
434,500
Jul 17, 2026
5.78
6.11
5.66
5.72
5.67
399,000
Jul 16, 2026
5.46
5.94
5.46
5.90
5.85
773,300
Jul 15, 2026
5.39
5.69
5.38
5.61
5.56
512,500
Jul 14, 2026
5.44
5.51
5.22
5.31
5.27
434,700
Jul 13, 2026
5.52
5.71
5.33
5.36
5.32
616,900
Jul 10, 2026
5.49
5.55
5.40
5.52
5.48
595,600
Jul 9, 2026
5.60
5.65
5.38
5.42
5.38
995,700
Jul 8, 2026
5.35
5.59
5.23
5.55
5.51
661,400
Jul 7, 2026
5.65
5.68
5.39
5.44
5.40
586,300
Jul 6, 2026
5.53
5.59
5.41
5.58
5.54
598,800
Jul 2, 2026
5.82
5.83
5.39
5.52
5.48
573,700
Jul 1, 2026
5.93
5.97
5.78
5.78
5.73
564,500
Jun 30, 2026
6.02
6.02
5.66
5.83
5.78
676,100
Jun 29, 2026
6.08
6.28
5.78
6.03
5.98
741,500
Jun 26, 2026
5.87
6.25
5.87
6.24
6.19
1,424,200
Jun 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
6.27
6.33
5.89
5.89
5.84
568,500
Jun 24, 2026
6.14
6.29
6.04
6.27
6.17
603,300
Jun 23, 2026
6.00
6.21
5.87
6.12
6.02
715,700
Jun 22, 2026
6.38
6.41
6.11
6.11
6.01
709,800
Jun 18, 2026
6.20
6.54
6.20
6.32
6.22
1,408,300
Jun 17, 2026
6.59
6.77
6.20
6.22
6.12
1,031,300
Jun 16, 2026
6.81
6.89
6.48
6.49
6.39
873,400
Jun 15, 2026
6.98
7.11
6.38
6.91
6.80
1,066,600
Jun 12, 2026
6.79
7.05
6.70
6.88
6.77
819,300
Jun 11, 2026
7.00
7.00
6.41
6.56
6.46
1,062,900
Jun 10, 2026
6.81
7.27
6.55
7.00
6.89
1,236,000
Jun 9, 2026
7.76
7.91
6.62
7.02
6.91
1,884,700
Jun 8, 2026
8.45
9.01
8.32
8.88
8.74
1,454,600
Jun 5, 2026
8.97
9.02
7.95
8.44
8.31
1,057,300
Jun 4, 2026
8.88
9.17
8.70
9.11
8.96
781,000
Jun 3, 2026
8.58
8.78
8.32
8.72
8.58
744,000
Jun 2, 2026
8.06
8.61
7.97
8.58
8.44
635,700
Jun 1, 2026
7.83
8.25
7.75
8.20
8.07
635,000
May 29, 2026
7.73
7.90
7.57
7.72
7.60
471,900
May 28, 2026
7.95
8.16
7.85
7.89
7.76
515,800
May 27, 2026
7.56
8.03
7.54
7.89
7.76
404,300
May 26, 2026
7.25
7.44
7.18
7.44
7.32
327,300
May 22, 2026
6.96
7.17
6.93
7.10
6.99
351,400
May 21, 2026
6.31
6.89
6.29
6.87
6.76
367,700
May 20, 2026
6.23
6.46
6.04
6.42
6.32
365,900
May 19, 2026
6.05
6.29
5.90
6.24
6.14
363,300
May 18, 2026
6.45
6.50
6.01
6.07
5.97
467,000
May 15, 2026
6.48
6.65
6.39
6.41
6.31
389,600
May 14, 2026
6.50
6.84
6.49
6.66
6.55
942,900
May 13, 2026
6.27
6.43
6.12
6.39
6.29
643,100
May 12, 2026
6.49
6.50
6.12
6.40
6.30
702,500
May 11, 2026
6.94
7.02
6.53
6.57
6.47
519,700
May 8, 2026
6.99
7.05
6.85
6.97
6.86
224,900
May 7, 2026
7.07
7.25
6.82
6.98
6.87
256,100
May 6, 2026
7.31
7.41
7.07
7.07
6.96
399,400
May 5, 2026
7.31
7.58
7.08
7.16
7.05
411,000
May 4, 2026
7.53
7.53
6.68
7.23
7.11
737,300
May 1, 2026
7.51
7.60
7.32
7.57
7.45
444,900
Apr 30, 2026
7.37
7.59
7.27
7.50
7.38
356,600
Apr 29, 2026
7.46
7.60
7.14
7.32
7.20
513,900
Apr 28, 2026
7.60
7.69
7.48
7.53
7.41
433,700
Apr 27, 2026
8.00
8.10
7.42
7.60
7.48
882,800
Apr 24, 2026
8.24
8.27
7.81
8.11
7.98
868,500
Apr 23, 2026
8.25
8.32
8.05
8.26
8.13
586,000
Apr 22, 2026
8.01
8.42
7.90
8.26
8.13
489,300
Apr 21, 2026
7.84
8.06
7.73
7.97
7.84
710,900
Apr 20, 2026
7.61
7.95
7.61
7.92
7.79
494,300
Apr 17, 2026
7.40
7.95
7.40
7.69
7.57
851,400
Apr 16, 2026
7.29
7.39
7.09
7.18
7.07
1,149,300
Apr 15, 2026
7.09
7.38
6.91
7.30
7.18
1,176,800
Apr 14, 2026
6.82
7.11
6.74
7.10
6.99
632,800
Apr 13, 2026
6.55
6.79
6.46
6.76
6.65
554,900
Apr 10, 2026
6.46
6.65
6.30
6.64
6.53
527,500
Apr 9, 2026
5.99
6.46
5.97
6.44
6.34
473,100
Apr 8, 2026
6.28
6.40
6.07
6.09
5.99
549,500
Apr 7, 2026
5.78
5.90
5.63
5.86
5.77
453,600
Apr 6, 2026
5.91
6.07
5.76
5.84
5.75
490,700
Apr 2, 2026
5.65
5.92
5.51
5.92
5.83
696,600
Apr 1, 2026
5.72
5.89
5.66
5.81
5.72
575,000
Mar 31, 2026
5.56
5.83
5.45
5.69
5.60
728,400
Mar 30, 2026
5.29
5.57
5.17
5.33
5.24
888,000
Mar 27, 2026
5.54
5.67
5.31
5.44
5.35
1,706,100
Mar 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
4.90
5.77
4.74
5.65
5.56
1,600,700
Mar 25, 2026
5.44
5.55
5.20
5.43
5.29
1,365,500
Mar 24, 2026
5.42
5.71
5.22
5.27
5.14
1,052,400
Mar 23, 2026
5.74
5.74
5.32
5.55
5.41
810,400
Mar 20, 2026
5.58
5.66
5.20
5.40
5.26
1,393,200
Mar 19, 2026
5.31
5.71
5.29
5.61
5.47
461,800
Mar 18, 2026
5.40
5.63
5.29
5.40
5.26
1,066,600
Mar 17, 2026
5.44
5.51
5.31
5.47
5.33
588,200
Mar 16, 2026
5.62
5.62
5.34
5.36
5.23
348,800
Mar 13, 2026
5.77
5.87
5.42
5.54
5.40
704,900
Mar 12, 2026
5.70
5.78
5.54
5.76
5.62
541,400
Mar 11, 2026
5.71
5.87
5.61
5.87
5.72
562,800
Mar 10, 2026
5.92
6.24
5.85
5.89
5.74
514,900
Mar 9, 2026
6.02
6.06
5.58
6.02
5.87
612,400
Mar 6, 2026
6.49
6.49
6.10
6.16
6.01
518,900
Mar 5, 2026
6.87
7.00
6.41
6.63
6.46
599,000
Mar 4, 2026
7.11
7.19
6.90
7.06
6.88
348,600
Mar 3, 2026
6.91
7.03
6.64
6.96
6.79
474,800
Mar 2, 2026
6.92
7.24
6.69
7.20
7.02
570,600
Feb 27, 2026
7.25
7.36
6.80
7.12
6.94
871,000
Feb 26, 2026
7.31
7.56
7.28
7.47
7.28
336,900
Feb 25, 2026
7.32
7.48
7.19
7.25
7.07
525,700
Feb 24, 2026
7.39
7.45
7.04
7.38
7.20
457,800
Feb 23, 2026
7.47
7.49
7.04
7.46
7.27
728,300
Feb 20, 2026
7.33
7.69
7.23
7.56
7.37
550,100
Feb 19, 2026
7.32
7.50
7.14
7.42
7.23
387,900
Feb 18, 2026
7.34
7.48
7.20
7.34
7.16
515,900
Feb 17, 2026
7.24
7.45
7.04
7.35
7.17
535,700
Feb 13, 2026
6.73
7.47
6.54
7.19
7.01
1,151,900
Feb 12, 2026
6.82
6.89
6.57
6.62
6.45
721,800
Feb 11, 2026
6.68
6.91
6.47
6.65
6.48
722,400
Feb 10, 2026
6.77
6.92
6.61
6.67
6.50
499,300
Feb 9, 2026
6.89
7.00
6.61
6.83
6.66
397,300
Feb 6, 2026
6.82
6.99
6.62
6.95
6.78
817,000
Feb 5, 2026
7.44
7.51
6.70
6.74
6.57
1,167,700
Feb 4, 2026
6.93
7.49
6.83
7.44
7.25
1,186,800
Feb 3, 2026
6.72
6.89
6.31
6.75
6.58
1,351,200
Feb 2, 2026
6.29
6.81
6.23
6.69
6.52
1,149,600
Jan 30, 2026
6.11
6.36
6.09
6.34
6.18
972,900
Jan 29, 2026
6.51
6.53
6.02
6.22
6.06
857,400
Jan 28, 2026
6.95
6.97
6.38
6.51
6.35
723,300
Jan 27, 2026
7.44
7.44
6.85
6.91
6.74
967,300
Jan 26, 2026
6.98
7.42
6.98
7.38
7.20
703,700
Jan 23, 2026
7.02
7.19
6.82
6.94
6.77
562,100
Jan 22, 2026
7.80
8.18
7.00
7.04
6.86
1,220,600
Jan 21, 2026
7.67
7.86
7.53
7.74
7.55
649,900
Jan 20, 2026
7.57
7.88
7.41
7.50
7.31
852,400
Jan 16, 2026
7.67
7.85
7.62
7.74
7.55
590,400
Jan 15, 2026
7.29
7.82
7.18
7.78
7.59
602,700
Jan 14, 2026
7.83
7.86
7.24
7.31
7.13
892,300
Jan 13, 2026
7.95
8.02
7.67
7.92
7.72
674,000
Jan 12, 2026
7.93
8.28
7.64
7.92
7.72
846,500
Jan 9, 2026
8.00
8.35
7.70
8.17
7.97
818,900
Jan 8, 2026
7.36
7.99
7.25
7.98
7.78
1,351,700
Jan 7, 2026
7.69
7.81
7.19
7.26
7.08
1,013,700
Jan 6, 2026
7.13
7.70
7.08
7.65
7.46
877,700
Jan 5, 2026
7.12
7.30
7.00
7.15
6.97
740,800
Jan 2, 2026
7.56
7.79
7.14
7.14
6.96
1,060,400
Dec 31, 2025
8.03
8.10
7.36
7.43
7.24
1,865,400
Dec 30, 2025
7.86
8.11
7.74
7.98
7.78
1,469,500
Dec 29, 2025
7.68
8.18
7.60
7.82
7.62
1,407,800
Dec 26, 2025
7.64
8.02
7.58
7.78
7.59
953,300
Dec 24, 2025
7.45
7.67
7.33
7.62
7.43
577,400
Dec 23, 2025
7.63
7.70
7.29
7.46
7.27
987,400
Dec 22, 2025
7.59
7.67
7.33
7.61
7.42
842,600
Dec 19, 2025
7.83
7.92
7.52
7.63
7.44
1,693,100
Dec 18, 2025
8.00
8.20
7.72
7.90
7.70
824,900
Dec 17, 2025
8.40
8.48
7.89
7.89
7.69
1,104,900
Dec 16, 2025
8.58
8.65
8.13
8.41
8.20
1,459,600
Dec 15, 2025
8.19
8.73
8.01
8.60
8.38
1,624,200
Dec 12, 2025
8.34
8.75
8.13
8.29
8.08
1,997,800
Dec 11, 2025
8.35
8.51
7.83
8.16
7.96
2,415,700
Dec 10, 2025
7.22
8.54
7.22
8.47
8.26
6,693,200
Dec 9, 2025
5.96
7.25
5.82
7.20
7.02
11,520,300
Dec 8, 2025
4.96
4.96
4.76
4.85
4.73
732,500
Dec 5, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
4.62
5.00
4.62
4.88
4.76
717,500
Dec 4, 2025
4.54
4.80
4.54
4.71
4.54
678,200
Dec 3, 2025
4.27
4.76
4.08
4.64
4.48
890,200
Dec 2, 2025
4.30
4.30
4.10
4.19
4.04
467,100
Dec 1, 2025
4.21
4.30
4.12
4.23
4.08
562,100
Nov 28, 2025
4.32
4.36
4.21
4.34
4.19
176,200
Nov 26, 2025
3.97
4.40
3.95
4.36
4.21
765,000
Nov 25, 2025
3.70
4.19
3.68
3.97
3.83
731,100
Nov 24, 2025
3.58
3.69
3.52
3.66
3.53
884,200
Nov 21, 2025
3.40
3.65
3.36
3.59
3.46
717,000
Nov 20, 2025
3.46
3.52
3.29
3.36
3.24
589,100
Nov 19, 2025
3.50
3.59
3.39
3.40
3.28
341,000
Nov 18, 2025
3.54
3.59
3.44
3.47
3.35
447,400
Nov 17, 2025
3.70
3.76
3.57
3.62
3.49
434,500
Nov 14, 2025
3.75
3.81
3.64
3.73
3.60
396,400
Nov 13, 2025
3.98
4.07
3.76
3.81
3.68
543,600
Nov 12, 2025
3.85
4.11
3.85
4.04
3.90
705,900
Nov 11, 2025
3.97
3.99
3.79
3.80
3.67
433,000
Nov 10, 2025
4.15
4.18
3.91
3.97
3.83
673,300
Nov 7, 2025
3.96
4.10
3.81
4.08
3.94
1,418,600
Nov 6, 2025
3.94
4.05
3.84
3.99
3.85
649,100
Nov 5, 2025
3.61
4.09
3.56
4.00
3.86
1,294,300
Nov 4, 2025
3.63
3.66
3.56
3.56
3.43
453,700
Nov 3, 2025
3.70
3.84
3.64
3.73
3.60
438,100
Oct 31, 2025
3.52
3.70
3.51
3.69
3.56
490,600
