5 DAY PERFORMANCE
-23.46%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
-18.07%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
-32.49%
1 YEAR PERFORMANCE
-37.74%
Designer Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.96 | $7.20 (20.81%) | $7.25 | $5.82 | 11.39 M | $333.99 M |
| 12/08/2025 | $4.96 | $4.85 (-2.22%) | $4.96 | $4.76 | 732.50 K | $242.49 M |
| 12/05/2025 | $4.62 | $4.88 (5.63%) | $5.00 | $4.62 | 717.50 K | $243.99 M |
| 12/04/2025 | $4.54 | $4.71 (3.74%) | $4.80 | $4.54 | 678.24 K | $229.27 M |
| 12/03/2025 | $4.27 | $4.64 (8.67%) | $4.76 | $4.08 | 890.20 K | $225.87 M |
| 12/02/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.10 | 467.10 K | $203.96 M |
| 12/01/2025 | $4.21 | $4.23 (0.48%) | $4.30 | $4.12 | 562.10 K | $205.91 M |
| 11/28/2025 | $4.32 | $4.34 (0.46%) | $4.36 | $4.21 | 176.20 K | $211.26 M |
| 11/26/2025 | $3.97 | $4.36 (9.82%) | $4.40 | $3.95 | 765.12 K | $212.24 M |
| 11/25/2025 | $3.70 | $3.97 (7.3%) | $4.19 | $3.68 | 731.10 K | $193.25 M |
| 11/24/2025 | $3.58 | $3.66 (2.23%) | $3.69 | $3.52 | 884.41 K | $178.16 M |
| 11/21/2025 | $3.40 | $3.59 (5.59%) | $3.65 | $3.36 | 717.00 K | $174.75 M |
| 11/20/2025 | $3.46 | $3.36 (-2.89%) | $3.52 | $3.29 | 589.10 K | $163.56 M |
| 11/19/2025 | $3.50 | $3.40 (-2.86%) | $3.59 | $3.39 | 341.00 K | $165.51 M |
| 11/18/2025 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.44 | 447.41 K | $168.91 M |
| 11/17/2025 | $3.70 | $3.62 (-2.16%) | $3.76 | $3.57 | 434.52 K | $176.21 M |
| 11/14/2025 | $3.75 | $3.73 (-0.53%) | $3.81 | $3.64 | 396.40 K | $181.57 M |
| 11/13/2025 | $3.98 | $3.81 (-4.27%) | $4.07 | $3.76 | 543.60 K | $185.46 M |
| 11/12/2025 | $3.85 | $4.04 (4.94%) | $4.11 | $3.85 | 705.92 K | $196.66 M |
| 11/11/2025 | $3.97 | $3.80 (-4.28%) | $3.99 | $3.79 | 433.00 K | $184.98 M |
| 11/10/2025 | $4.15 | $3.97 (-4.34%) | $4.18 | $3.91 | 673.33 K | $193.25 M |
| 11/07/2025 | $3.96 | $4.08 (3.03%) | $4.10 | $3.81 | 1.42 M | $198.61 M |
| 11/06/2025 | $3.94 | $3.99 (1.27%) | $4.05 | $3.84 | 649.11 K | $194.23 M |
| 11/05/2025 | $3.61 | $4.00 (10.8%) | $4.09 | $3.56 | 1.29 M | $194.71 M |
| 11/04/2025 | $3.63 | $3.56 (-1.93%) | $3.66 | $3.56 | 453.70 K | $173.29 M |
| 11/03/2025 | $3.70 | $3.73 (0.81%) | $3.84 | $3.64 | 438.10 K | $181.57 M |
| 10/31/2025 | $3.52 | $3.69 (4.83%) | $3.70 | $3.51 | 490.60 K | $179.62 M |
| 10/30/2025 | $3.62 | $3.54 (-2.21%) | $3.64 | $3.53 | 545.90 K | $172.32 M |
| 10/29/2025 | $3.65 | $3.68 (0.82%) | $3.99 | $3.61 | 2.69 M | $179.14 M |
| 10/28/2025 | $3.72 | $3.68 (-1.08%) | $3.76 | $3.63 | 389.98 K | $179.14 M |
| 10/27/2025 | $3.80 | $3.73 (-1.84%) | $3.95 | $3.73 | 383.90 K | $181.57 M |
| 10/24/2025 | $3.77 | $3.68 (-2.39%) | $3.83 | $3.68 | 323.50 K | $179.14 M |
| 10/23/2025 | $3.64 | $3.70 (1.65%) | $3.77 | $3.62 | 350.13 K | $180.11 M |
| 10/22/2025 | $3.67 | $3.65 (-0.54%) | $3.71 | $3.57 | 390.70 K | $177.67 M |
| 10/21/2025 | $3.56 | $3.65 (2.53%) | $3.71 | $3.54 | 386.40 K | $177.67 M |
| 10/20/2025 | $3.43 | $3.56 (3.79%) | $3.57 | $3.42 | 580.90 K | $173.29 M |
| 10/17/2025 | $3.41 | $3.36 (-1.47%) | $3.50 | $3.35 | 317.70 K | $163.56 M |
| 10/16/2025 | $3.55 | $3.46 (-2.54%) | $3.57 | $3.42 | 530.00 K | $168.43 M |
| 10/15/2025 | $3.61 | $3.56 (-1.39%) | $3.61 | $3.48 | 455.10 K | $173.29 M |
| 10/14/2025 | $3.29 | $3.55 (7.9%) | $3.57 | $3.29 | 904.80 K | $172.81 M |
| 10/13/2025 | $3.30 | $3.36 (1.82%) | $3.42 | $3.20 | 570.45 K | $163.56 M |
| 10/10/2025 | $3.29 | $3.18 (-3.34%) | $3.30 | $3.11 | 1.04 M | $154.80 M |
| 10/09/2025 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.28 | 673.43 K | $159.66 M |
| 10/08/2025 | $3.44 | $3.49 (1.45%) | $3.59 | $3.42 | 369.52 K | $169.89 M |
| 10/07/2025 | $3.49 | $3.40 (-2.58%) | $3.50 | $3.32 | 992.40 K | $165.51 M |
| 10/06/2025 | $3.62 | $3.49 (-3.59%) | $3.66 | $3.49 | 511.00 K | $169.89 M |
| 10/03/2025 | $3.54 | $3.60 (1.69%) | $3.71 | $3.54 | 460.65 K | $175.24 M |
| 10/02/2025 | $3.55 | $3.57 (0.56%) | $3.59 | $3.45 | 488.94 K | $173.78 M |
| 10/01/2025 | $3.52 | $3.57 (1.42%) | $3.61 | $3.50 | 568.25 K | $173.78 M |
| 09/30/2025 | $3.56 | $3.54 (-0.56%) | $3.59 | $3.44 | 592.55 K | $172.32 M |
| 09/29/2025 | $3.82 | $3.58 (-6.28%) | $3.82 | $3.57 | 650.90 K | $174.27 M |
| 09/26/2025 | $3.75 | $3.77 (0.53%) | $3.80 | $3.71 | 348.70 K | $183.52 M |
| 09/25/2025 | $3.81 | $3.74 (-1.84%) | $3.83 | $3.64 | 824.72 K | $182.06 M |
| 09/24/2025 | $3.89 | $3.90 (0.26%) | $3.98 | $3.81 | 1.11 M | $189.84 M |
| 09/23/2025 | $3.91 | $3.87 (-1.02%) | $4.05 | $3.80 | 829.60 K | $188.38 M |
| 09/22/2025 | $4.12 | $3.87 (-6.07%) | $4.16 | $3.85 | 1.16 M | $188.38 M |
| 09/19/2025 | $4.28 | $4.14 (-3.27%) | $4.32 | $4.07 | 2.22 M | $201.53 M |
| 09/18/2025 | $4.28 | $4.33 (1.17%) | $4.41 | $4.26 | 550.10 K | $210.78 M |
| 09/17/2025 | $4.23 | $4.24 (0.24%) | $4.55 | $4.21 | 1.04 M | $206.39 M |
| 09/16/2025 | $4.40 | $4.23 (-3.86%) | $4.40 | $4.17 | 905.78 K | $205.91 M |
| 09/15/2025 | $4.48 | $4.41 (-1.56%) | $4.60 | $4.22 | 904.35 K | $214.67 M |
| 09/12/2025 | $4.50 | $4.54 (0.89%) | $4.56 | $4.15 | 1.33 M | $221.00 M |
| 09/11/2025 | $4.75 | $4.53 (-4.63%) | $4.76 | $4.48 | 953.60 K | $220.51 M |
| 09/10/2025 | $4.33 | $4.70 (8.55%) | $4.96 | $4.33 | 2.34 M | $228.79 M |
| 09/09/2025 | $4.17 | $4.40 (5.52%) | $4.51 | $4.12 | 3.99 M | $214.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
