5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+10.48%
3 MONTH PERFORMANCE
-13.90%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-19.11%
1 YEAR PERFORMANCE
+105.12%
Designer Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.72 | $6.62 (-1.49%) | $6.74 | $6.47 | 304.02 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 |
| 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 |
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.
