5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
+11.30%
6 MONTH PERFORMANCE
-21.02%
YEAR-TO-DATE PERFORMANCE
-19.11%
1 YEAR PERFORMANCE
+162.45%
Designer Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.38 | $6.11 (-4.23%) | $6.41 | $6.11 | 709.76 K | $341.67 M |
| 06/18/2026 | $6.20 | $6.32 (1.94%) | $6.54 | $6.20 | 1.41 M | $353.41 M |
| 06/17/2026 | $6.59 | $6.22 (-5.61%) | $6.77 | $6.20 | 1.03 M | $347.82 M |
| 06/16/2026 | $6.81 | $6.49 (-4.7%) | $6.89 | $6.48 | 873.42 K | $362.92 M |
| 06/15/2026 | $6.98 | $6.91 (-1%) | $7.11 | $6.38 | 1.07 M | $386.41 M |
| 06/12/2026 | $6.79 | $6.88 (1.33%) | $7.05 | $6.70 | 819.33 K | $384.73 M |
| 06/11/2026 | $7.00 | $6.56 (-6.29%) | $7.00 | $6.41 | 1.06 M | $366.84 M |
| 06/10/2026 | $6.81 | $7.00 (2.79%) | $7.27 | $6.55 | 1.24 M | $391.44 M |
| 06/09/2026 | $7.76 | $7.02 (-9.54%) | $7.91 | $6.62 | 1.88 M | $392.56 M |
| 06/08/2026 | $8.45 | $8.88 (5.09%) | $9.01 | $8.32 | 1.45 M | $496.57 M |
| 06/05/2026 | $8.97 | $8.44 (-5.91%) | $9.02 | $7.95 | 1.06 M | $471.96 M |
| 06/04/2026 | $8.88 | $9.11 (2.59%) | $9.17 | $8.70 | 781.06 K | $452.16 M |
| 06/03/2026 | $8.58 | $8.72 (1.63%) | $8.78 | $8.32 | 744.03 K | $432.80 M |
| 06/02/2026 | $8.06 | $8.58 (6.45%) | $8.61 | $7.97 | 635.82 K | $425.85 M |
| 06/01/2026 | $7.83 | $8.20 (4.73%) | $8.25 | $7.75 | 635.03 K | $406.99 M |
| 05/29/2026 | $7.73 | $7.72 (-0.13%) | $7.90 | $7.57 | 471.90 K | $383.17 M |
| 05/28/2026 | $7.95 | $7.89 (-0.75%) | $8.16 | $7.85 | 515.84 K | $391.60 M |
| 05/27/2026 | $7.56 | $7.89 (4.37%) | $8.03 | $7.54 | 404.30 K | $391.60 M |
| 05/26/2026 | $7.25 | $7.44 (2.62%) | $7.44 | $7.18 | 327.32 K | $369.27 M |
| 05/22/2026 | $6.96 | $7.10 (2.01%) | $7.17 | $6.93 | 351.40 K | $352.39 M |
| 05/21/2026 | $6.31 | $6.87 (8.87%) | $6.89 | $6.29 | 367.74 K | $340.98 M |
| 05/20/2026 | $6.23 | $6.42 (3.05%) | $6.46 | $6.04 | 365.91 K | $318.64 M |
| 05/19/2026 | $6.05 | $6.24 (3.14%) | $6.29 | $5.90 | 363.35 K | $309.71 M |
| 05/18/2026 | $6.45 | $6.07 (-5.89%) | $6.50 | $6.01 | 467.00 K | $301.27 M |
| 05/15/2026 | $6.48 | $6.41 (-1.08%) | $6.65 | $6.39 | 389.75 K | $318.15 M |
| 05/14/2026 | $6.50 | $6.66 (2.46%) | $6.84 | $6.49 | 942.90 K | $330.56 M |
| 05/13/2026 | $6.27 | $6.39 (1.91%) | $6.43 | $6.12 | 643.10 K | $317.15 M |
| 05/12/2026 | $6.49 | $6.40 (-1.39%) | $6.50 | $6.12 | 702.50 K | $317.65 M |
| 05/11/2026 | $6.94 | $6.57 (-5.33%) | $7.02 | $6.53 | 519.70 K | $326.09 M |
| 05/08/2026 | $6.99 | $6.97 (-0.29%) | $7.05 | $6.85 | 224.90 K | $345.94 M |
| 05/07/2026 | $7.07 | $6.98 (-1.27%) | $7.25 | $6.82 | 256.12 K | $346.44 M |
| 05/06/2026 | $7.31 | $7.07 (-3.28%) | $7.41 | $7.07 | 399.40 K | $350.91 M |
| 05/05/2026 | $7.31 | $7.16 (-2.05%) | $7.58 | $7.08 | 411.03 K | $355.37 M |
| 05/04/2026 | $7.53 | $7.23 (-3.98%) | $7.53 | $6.68 | 737.30 K | $358.85 M |
| 05/01/2026 | $7.51 | $7.57 (0.8%) | $7.60 | $7.32 | 444.90 K | $375.72 M |
| 04/30/2026 | $7.37 | $7.50 (1.76%) | $7.59 | $7.27 | 356.64 K | $372.25 M |
| 04/29/2026 | $7.46 | $7.32 (-1.88%) | $7.60 | $7.14 | 513.90 K | $363.31 M |
| 04/28/2026 | $7.60 | $7.53 (-0.92%) | $7.69 | $7.48 | 433.73 K | $373.74 M |
| 04/27/2026 | $8.00 | $7.60 (-5%) | $8.10 | $7.42 | 882.80 K | $377.21 M |
| 04/24/2026 | $8.24 | $8.11 (-1.58%) | $8.27 | $7.81 | 868.50 K | $402.52 M |
| 04/23/2026 | $8.25 | $8.26 (0.12%) | $8.32 | $8.05 | 586.00 K | $409.97 M |
| 04/22/2026 | $8.01 | $8.26 (3.12%) | $8.42 | $7.90 | 489.30 K | $409.97 M |
| 04/21/2026 | $7.84 | $7.97 (1.66%) | $8.06 | $7.73 | 710.90 K | $395.58 M |
| 04/20/2026 | $7.61 | $7.92 (4.07%) | $7.95 | $7.61 | 494.32 K | $393.09 M |
| 04/17/2026 | $7.40 | $7.69 (3.92%) | $7.95 | $7.40 | 851.43 K | $381.68 M |
| 04/16/2026 | $7.29 | $7.18 (-1.51%) | $7.39 | $7.09 | 1.15 M | $356.36 M |
| 04/15/2026 | $7.09 | $7.30 (2.96%) | $7.38 | $6.91 | 1.18 M | $362.32 M |
| 04/14/2026 | $6.82 | $7.10 (4.11%) | $7.11 | $6.74 | 632.83 K | $352.39 M |
| 04/13/2026 | $6.55 | $6.76 (3.21%) | $6.79 | $6.46 | 555.07 K | $335.52 M |
| 04/10/2026 | $6.46 | $6.64 (2.79%) | $6.65 | $6.30 | 527.55 K | $329.56 M |
| 04/09/2026 | $5.99 | $6.44 (7.51%) | $6.46 | $5.97 | 473.12 K | $319.64 M |
| 04/08/2026 | $6.28 | $6.09 (-3.03%) | $6.40 | $6.07 | 549.55 K | $302.26 M |
| 04/07/2026 | $5.78 | $5.86 (1.38%) | $5.90 | $5.63 | 453.88 K | $290.85 M |
| 04/06/2026 | $5.91 | $5.84 (-1.18%) | $6.07 | $5.76 | 490.71 K | $289.86 M |
| 04/02/2026 | $5.65 | $5.92 (4.78%) | $5.92 | $5.51 | 696.60 K | $293.83 M |
| 04/01/2026 | $5.72 | $5.81 (1.57%) | $5.89 | $5.66 | 575.00 K | $288.37 M |
| 03/31/2026 | $5.56 | $5.69 (2.34%) | $5.83 | $5.45 | 728.40 K | $282.41 M |
| 03/30/2026 | $5.29 | $5.33 (0.76%) | $5.57 | $5.17 | 888.02 K | $264.54 M |
| 03/27/2026 | $5.54 | $5.44 (-1.81%) | $5.67 | $5.31 | 1.71 M | $270.00 M |
| 03/26/2026 | $4.90 | $5.65 (15.31%) | $5.77 | $4.74 | 1.60 M | $280.43 M |
| 03/25/2026 | $5.44 | $5.43 (-0.18%) | $5.55 | $5.20 | 1.37 M | $269.51 M |
| 03/24/2026 | $5.42 | $5.27 (-2.77%) | $5.71 | $5.22 | 1.05 M | $261.57 M |
| 03/23/2026 | $5.74 | $5.55 (-3.31%) | $5.74 | $5.32 | 810.42 K | $275.46 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.
