5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+11.30%
YEAR-TO-DATE PERFORMANCE
-19.11%
1 YEAR PERFORMANCE
+45.17%
Designer Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.07 | $6.02 (-0.82%) | $6.32 | $5.97 | 1.65 M | $336.96 M |
| 09/17/2026 | $6.19 | $6.08 (-1.78%) | $6.24 | $6.06 | 499.43 K | $340.32 M |
| 09/16/2026 | $6.25 | $6.04 (-3.36%) | $6.34 | $6.02 | 641.70 K | $338.08 M |
| 09/15/2026 | $6.50 | $6.25 (-3.85%) | $6.64 | $6.22 | 897.00 K | $349.84 M |
| 09/14/2026 | $5.86 | $6.53 (11.43%) | $6.67 | $5.86 | 1.66 M | $365.51 M |
| 09/11/2026 | $5.91 | $5.88 (-0.51%) | $6.10 | $5.60 | 970.17 K | $329.13 M |
| 09/10/2026 | $5.59 | $5.99 (7.16%) | $5.99 | $5.26 | 1.62 M | $335.28 M |
| 09/09/2026 | $5.20 | $5.22 (0.38%) | $5.31 | $5.11 | 869.90 K | $292.18 M |
| 09/08/2026 | $5.26 | $5.20 (-1.14%) | $5.29 | $4.98 | 686.72 K | $291.06 M |
| 09/04/2026 | $5.14 | $5.26 (2.33%) | $5.30 | $5.11 | 661.20 K | $294.14 M |
| 09/03/2026 | $5.29 | $5.15 (-2.65%) | $5.40 | $5.09 | 576.63 K | $287.99 M |
| 09/02/2026 | $5.25 | $5.25 (0%) | $5.42 | $5.19 | 564.46 K | $293.58 M |
| 09/01/2026 | $5.31 | $5.22 (-1.69%) | $5.43 | $5.14 | 589.03 K | $291.90 M |
| 08/31/2026 | $5.48 | $5.47 (-0.18%) | $5.53 | $5.34 | 900.59 K | $305.88 M |
| 08/28/2026 | $5.54 | $5.49 (-0.9%) | $5.69 | $5.47 | 313.90 K | $307.00 M |
| 08/27/2026 | $5.63 | $5.47 (-2.84%) | $5.79 | $5.42 | 635.74 K | $305.88 M |
| 08/26/2026 | $5.53 | $5.72 (3.44%) | $5.79 | $5.48 | 590.13 K | $319.86 M |
| 08/25/2026 | $5.85 | $5.52 (-5.64%) | $5.85 | $5.52 | 341.58 K | $308.68 M |
| 08/24/2026 | $5.79 | $5.85 (1.04%) | $6.02 | $5.79 | 324.30 K | $327.13 M |
| 08/21/2026 | $5.81 | $5.75 (-1.03%) | $5.92 | $5.74 | 378.00 K | $321.54 M |
| 08/20/2026 | $5.98 | $5.74 (-4.01%) | $6.10 | $5.63 | 508.82 K | $320.98 M |
| 08/19/2026 | $6.02 | $6.19 (2.82%) | $6.20 | $5.97 | 459.91 K | $346.14 M |
| 08/18/2026 | $5.80 | $5.88 (1.38%) | $5.97 | $5.70 | 478.90 K | $328.81 M |
| 08/17/2026 | $5.85 | $5.81 (-0.68%) | $5.88 | $5.74 | 386.03 K | $324.90 M |
| 08/14/2026 | $6.09 | $5.89 (-3.28%) | $6.13 | $5.85 | 334.12 K | $329.37 M |
| 08/13/2026 | $6.19 | $6.14 (-0.81%) | $6.25 | $5.95 | 379.11 K | $343.35 M |
| 08/12/2026 | $6.29 | $6.12 (-2.7%) | $6.31 | $6.08 | 636.33 K | $342.23 M |
| 08/11/2026 | $6.52 | $6.33 (-2.91%) | $6.63 | $6.32 | 302.52 K | $353.97 M |
| 08/10/2026 | $6.58 | $6.57 (-0.15%) | $6.64 | $6.49 | 271.70 K | $367.39 M |
| 08/07/2026 | $6.65 | $6.55 (-1.5%) | $6.66 | $6.45 | 318.54 K | $366.28 M |
| 08/06/2026 | $6.72 | $6.62 (-1.49%) | $6.74 | $6.47 | 374.80 K | $370.19 M |
| 08/05/2026 | $6.63 | $6.67 (0.6%) | $6.80 | $6.60 | 370.44 K | $372.99 M |
| 08/04/2026 | $6.55 | $6.61 (0.92%) | $6.72 | $6.50 | 418.30 K | $369.63 M |
| 08/03/2026 | $6.07 | $6.52 (7.41%) | $6.54 | $6.07 | 360.20 K | $364.60 M |
| 07/31/2026 | $6.19 | $6.04 (-2.42%) | $6.35 | $5.94 | 278.74 K | $337.76 M |
| 07/30/2026 | $6.13 | $6.19 (0.98%) | $6.22 | $6.02 | 282.92 K | $346.14 M |
| 07/29/2026 | $6.34 | $6.20 (-2.21%) | $6.38 | $6.08 | 490.62 K | $346.70 M |
| 07/28/2026 | $5.90 | $6.35 (7.63%) | $6.46 | $5.84 | 559.23 K | $355.09 M |
| 07/27/2026 | $5.60 | $5.86 (4.64%) | $5.87 | $5.60 | 296.94 K | $327.69 M |
| 07/24/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.28 | 414.22 K | $305.32 M |
| 07/23/2026 | $5.64 | $5.36 (-4.96%) | $5.65 | $5.35 | 398.95 K | $299.73 M |
| 07/22/2026 | $5.80 | $5.78 (-0.34%) | $5.89 | $5.71 | 409.25 K | $323.22 M |
| 07/21/2026 | $5.68 | $5.77 (1.58%) | $5.78 | $5.55 | 357.89 K | $322.66 M |
| 07/20/2026 | $5.82 | $5.68 (-2.41%) | $5.92 | $5.67 | 434.50 K | $317.63 M |
| 07/17/2026 | $5.78 | $5.72 (-1.04%) | $6.11 | $5.66 | 399.00 K | $319.86 M |
| 07/16/2026 | $5.46 | $5.90 (8.06%) | $5.94 | $5.46 | 773.30 K | $329.93 M |
| 07/15/2026 | $5.39 | $5.61 (4.08%) | $5.69 | $5.38 | 512.50 K | $313.71 M |
| 07/14/2026 | $5.44 | $5.31 (-2.39%) | $5.51 | $5.22 | 434.71 K | $296.94 M |
| 07/13/2026 | $5.52 | $5.36 (-2.9%) | $5.71 | $5.33 | 616.90 K | $299.73 M |
| 07/10/2026 | $5.49 | $5.52 (0.55%) | $5.55 | $5.40 | 595.64 K | $308.68 M |
| 07/09/2026 | $5.60 | $5.42 (-3.21%) | $5.65 | $5.38 | 995.75 K | $303.09 M |
| 07/08/2026 | $5.35 | $5.55 (3.74%) | $5.59 | $5.23 | 661.49 K | $310.36 M |
| 07/07/2026 | $5.65 | $5.44 (-3.72%) | $5.68 | $5.39 | 586.30 K | $304.20 M |
| 07/06/2026 | $5.53 | $5.58 (0.9%) | $5.59 | $5.41 | 598.92 K | $312.03 M |
| 07/02/2026 | $5.82 | $5.52 (-5.15%) | $5.83 | $5.39 | 573.75 K | $308.68 M |
| 07/01/2026 | $5.93 | $5.78 (-2.53%) | $5.97 | $5.78 | 564.50 K | $323.22 M |
| 06/30/2026 | $6.02 | $5.83 (-3.16%) | $6.02 | $5.66 | 676.10 K | $326.01 M |
| 06/29/2026 | $6.08 | $6.03 (-0.82%) | $6.28 | $5.78 | 741.52 K | $337.20 M |
| 06/26/2026 | $5.87 | $6.24 (6.3%) | $6.25 | $5.87 | 1.42 M | $348.94 M |
| 06/25/2026 | $6.27 | $5.89 (-6.06%) | $6.33 | $5.89 | 568.53 K | $329.37 M |
| 06/24/2026 | $6.14 | $6.27 (2.12%) | $6.29 | $6.04 | 603.35 K | $350.62 M |
| 06/23/2026 | $6.00 | $6.12 (2%) | $6.21 | $5.87 | 715.71 K | $342.23 M |
| 06/22/2026 | $6.38 | $6.11 (-4.23%) | $6.41 | $6.11 | 709.89 K | $341.67 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.
