5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
+43.31%
6 MONTH PERFORMANCE
+53.06%
YEAR-TO-DATE PERFORMANCE
-9.15%
1 YEAR PERFORMANCE
+71.32%
Designer Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $7.11 | $7.06 (-0.7%) | $7.19 | $6.90 | 338.59 K | $352.99 M |
| 03/03/2026 | $6.91 | $6.96 (0.72%) | $7.03 | $6.64 | 474.82 K | $347.99 M |
| 03/02/2026 | $6.92 | $7.20 (4.05%) | $7.24 | $6.69 | 570.63 K | $359.99 M |
| 02/27/2026 | $7.25 | $7.12 (-1.79%) | $7.36 | $6.80 | 871.00 K | $355.99 M |
| 02/26/2026 | $7.31 | $7.47 (2.19%) | $7.56 | $7.28 | 336.90 K | $373.49 M |
| 02/25/2026 | $7.32 | $7.25 (-0.96%) | $7.48 | $7.19 | 525.93 K | $362.49 M |
| 02/24/2026 | $7.39 | $7.38 (-0.14%) | $7.45 | $7.04 | 458.16 K | $368.99 M |
| 02/23/2026 | $7.47 | $7.46 (-0.13%) | $7.49 | $7.04 | 728.30 K | $372.99 M |
| 02/20/2026 | $7.33 | $7.56 (3.14%) | $7.69 | $7.23 | 550.10 K | $377.98 M |
| 02/19/2026 | $7.32 | $7.42 (1.37%) | $7.50 | $7.14 | 387.92 K | $370.99 M |
| 02/18/2026 | $7.34 | $7.34 (0%) | $7.48 | $7.20 | 516.01 K | $366.99 M |
| 02/17/2026 | $7.24 | $7.35 (1.52%) | $7.45 | $7.04 | 535.73 K | $367.49 M |
| 02/13/2026 | $6.73 | $7.19 (6.84%) | $7.47 | $6.54 | 1.15 M | $359.49 M |
| 02/12/2026 | $6.82 | $6.62 (-2.93%) | $6.89 | $6.57 | 721.81 K | $330.99 M |
| 02/11/2026 | $6.68 | $6.65 (-0.45%) | $6.91 | $6.47 | 722.40 K | $332.49 M |
| 02/10/2026 | $6.77 | $6.67 (-1.48%) | $6.92 | $6.61 | 499.46 K | $333.49 M |
| 02/09/2026 | $6.89 | $6.83 (-0.87%) | $7.00 | $6.61 | 397.33 K | $341.49 M |
| 02/06/2026 | $6.82 | $6.95 (1.91%) | $6.99 | $6.62 | 817.00 K | $347.49 M |
| 02/05/2026 | $7.44 | $6.74 (-9.41%) | $7.51 | $6.70 | 1.17 M | $336.99 M |
| 02/04/2026 | $6.93 | $7.44 (7.36%) | $7.49 | $6.83 | 1.19 M | $371.99 M |
| 02/03/2026 | $6.72 | $6.75 (0.45%) | $6.89 | $6.31 | 1.35 M | $337.49 M |
| 02/02/2026 | $6.29 | $6.69 (6.36%) | $6.81 | $6.23 | 1.15 M | $334.49 M |
| 01/30/2026 | $6.11 | $6.34 (3.76%) | $6.36 | $6.09 | 972.90 K | $316.99 M |
| 01/29/2026 | $6.51 | $6.22 (-4.45%) | $6.53 | $6.02 | 857.40 K | $310.99 M |
| 01/28/2026 | $6.95 | $6.51 (-6.33%) | $6.97 | $6.38 | 723.39 K | $325.49 M |
| 01/27/2026 | $7.44 | $6.91 (-7.12%) | $7.44 | $6.85 | 967.34 K | $345.49 M |
| 01/26/2026 | $6.98 | $7.38 (5.73%) | $7.42 | $6.98 | 703.72 K | $368.99 M |
| 01/23/2026 | $7.02 | $6.94 (-1.14%) | $7.19 | $6.82 | 562.10 K | $346.99 M |
| 01/22/2026 | $7.80 | $7.04 (-9.74%) | $8.18 | $7.00 | 1.22 M | $351.99 M |
| 01/21/2026 | $7.67 | $7.74 (0.91%) | $7.86 | $7.53 | 649.94 K | $386.98 M |
| 01/20/2026 | $7.57 | $7.50 (-0.92%) | $7.88 | $7.41 | 852.64 K | $374.99 M |
| 01/16/2026 | $7.67 | $7.74 (0.91%) | $7.85 | $7.62 | 590.43 K | $386.98 M |
| 01/15/2026 | $7.29 | $7.78 (6.72%) | $7.82 | $7.18 | 602.74 K | $388.98 M |
| 01/14/2026 | $7.83 | $7.31 (-6.64%) | $7.86 | $7.24 | 892.45 K | $365.49 M |
| 01/13/2026 | $7.95 | $7.92 (-0.38%) | $8.02 | $7.67 | 674.00 K | $395.98 M |
| 01/12/2026 | $7.93 | $7.92 (-0.13%) | $8.28 | $7.64 | 846.54 K | $395.98 M |
| 01/09/2026 | $8.00 | $8.17 (2.12%) | $8.35 | $7.70 | 818.91 K | $408.48 M |
| 01/08/2026 | $7.36 | $7.98 (8.42%) | $7.99 | $7.25 | 1.35 M | $398.98 M |
| 01/07/2026 | $7.69 | $7.26 (-5.59%) | $7.81 | $7.19 | 1.01 M | $362.99 M |
| 01/06/2026 | $7.13 | $7.65 (7.29%) | $7.70 | $7.08 | 877.77 K | $382.48 M |
| 01/05/2026 | $7.12 | $7.15 (0.42%) | $7.30 | $7.00 | 740.84 K | $357.49 M |
| 01/02/2026 | $7.56 | $7.14 (-5.56%) | $7.79 | $7.14 | 1.06 M | $356.99 M |
| 12/31/2025 | $8.03 | $7.43 (-7.47%) | $8.10 | $7.36 | 1.87 M | $371.49 M |
| 12/30/2025 | $7.86 | $7.98 (1.53%) | $8.11 | $7.74 | 1.47 M | $398.98 M |
| 12/29/2025 | $7.68 | $7.82 (1.82%) | $8.18 | $7.60 | 1.41 M | $390.98 M |
| 12/26/2025 | $7.64 | $7.78 (1.83%) | $8.02 | $7.58 | 953.33 K | $388.98 M |
| 12/24/2025 | $7.45 | $7.62 (2.28%) | $7.67 | $7.33 | 577.44 K | $380.98 M |
| 12/23/2025 | $7.63 | $7.46 (-2.23%) | $7.70 | $7.29 | 987.40 K | $372.99 M |
| 12/22/2025 | $7.59 | $7.61 (0.26%) | $7.67 | $7.33 | 842.72 K | $380.48 M |
| 12/19/2025 | $7.83 | $7.63 (-2.55%) | $7.92 | $7.52 | 1.69 M | $381.48 M |
| 12/18/2025 | $8.00 | $7.90 (-1.25%) | $8.20 | $7.72 | 824.90 K | $394.98 M |
| 12/17/2025 | $8.40 | $7.89 (-6.07%) | $8.48 | $7.89 | 1.10 M | $394.48 M |
| 12/16/2025 | $8.58 | $8.41 (-1.98%) | $8.65 | $8.13 | 1.46 M | $420.48 M |
| 12/15/2025 | $8.19 | $8.60 (5.01%) | $8.73 | $8.01 | 1.62 M | $429.98 M |
| 12/12/2025 | $8.34 | $8.29 (-0.6%) | $8.75 | $8.13 | 2.00 M | $414.48 M |
| 12/11/2025 | $8.35 | $8.16 (-2.28%) | $8.51 | $7.83 | 2.42 M | $407.98 M |
| 12/10/2025 | $7.22 | $8.47 (17.31%) | $8.54 | $7.22 | 6.69 M | $423.48 M |
| 12/09/2025 | $5.96 | $7.20 (20.81%) | $7.25 | $5.82 | 11.52 M | $359.99 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 |
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.
