5 DAY PERFORMANCE
+36.14%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
-46.91%
Designer Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.50 | $3.25 (-7.14%) | $3.53 | $3.20 | 2.41 M | $176.30 M |
| 03/11/2025 | $4.01 | $3.52 (-12.22%) | $4.02 | $3.46 | 1.59 M | $183.33 M |
| 03/10/2025 | $3.97 | $4.00 (0.76%) | $4.03 | $3.64 | 1.42 M | $208.33 M |
| 03/07/2025 | $4.10 | $4.04 (-1.46%) | $4.20 | $3.99 | 1.50 M | $210.42 M |
| 03/06/2025 | $3.99 | $4.10 (2.76%) | $4.25 | $3.98 | 1.65 M | $213.54 M |
| 03/05/2025 | $3.93 | $4.12 (4.83%) | $4.12 | $3.87 | 1.05 M | $214.58 M |
| 03/04/2025 | $3.71 | $3.94 (6.2%) | $4.09 | $3.49 | 2.00 M | $205.21 M |
| 03/03/2025 | $4.01 | $3.76 (-6.23%) | $4.04 | $3.70 | 1.48 M | $195.83 M |
| 02/28/2025 | $4.10 | $4.02 (-1.95%) | $4.14 | $3.89 | 1.81 M | $209.37 M |
| 02/27/2025 | $4.10 | $4.08 (-0.49%) | $4.14 | $3.94 | 2.77 M | $212.50 M |
| 02/26/2025 | $4.40 | $4.12 (-6.36%) | $4.49 | $4.10 | 1.78 M | $214.58 M |
| 02/25/2025 | $4.63 | $4.41 (-4.75%) | $4.66 | $4.41 | 1.62 M | $229.69 M |
| 02/24/2025 | $4.87 | $4.64 (-4.72%) | $4.91 | $4.64 | 1.63 M | $241.67 M |
| 02/21/2025 | $5.01 | $4.78 (-4.59%) | $5.02 | $4.72 | 1.37 M | $248.96 M |
| 02/20/2025 | $5.19 | $4.92 (-5.2%) | $5.23 | $4.87 | 2.12 M | $256.25 M |
| 02/19/2025 | $5.01 | $5.22 (4.19%) | $5.27 | $4.94 | 1.36 M | $271.87 M |
| 02/18/2025 | $5.24 | $5.01 (-4.39%) | $5.30 | $4.97 | 1.29 M | $260.94 M |
| 02/14/2025 | $5.13 | $5.17 (0.78%) | $5.21 | $5.06 | 1.30 M | $269.27 M |
| 02/13/2025 | $5.21 | $5.10 (-2.11%) | $5.30 | $5.05 | 1.83 M | $265.62 M |
| 02/12/2025 | $5.15 | $5.18 (0.58%) | $5.23 | $5.08 | 1.24 M | $269.79 M |
| 02/11/2025 | $5.24 | $5.27 (0.57%) | $5.31 | $5.12 | 1.18 M | $274.48 M |
| 02/10/2025 | $5.06 | $5.31 (4.94%) | $5.37 | $4.99 | 1.43 M | $276.56 M |
| 02/07/2025 | $5.04 | $5.04 (0%) | $5.13 | $4.80 | 1.60 M | $262.50 M |
| 02/06/2025 | $5.07 | $5.04 (-0.59%) | $5.22 | $5.02 | 1.19 M | $262.50 M |
| 02/05/2025 | $5.12 | $4.96 (-3.13%) | $5.13 | $4.93 | 1.18 M | $258.33 M |
| 02/04/2025 | $4.69 | $5.03 (7.25%) | $5.04 | $4.67 | 1.22 M | $261.98 M |
| 02/03/2025 | $4.85 | $4.72 (-2.68%) | $4.96 | $4.66 | 3.12 M | $245.83 M |
| 01/31/2025 | $5.05 | $5.03 (-0.4%) | $5.40 | $4.97 | 2.46 M | $261.98 M |
| 01/30/2025 | $5.08 | $5.13 (0.98%) | $5.23 | $4.87 | 4.46 M | $267.19 M |
| 01/29/2025 | $5.29 | $5.06 (-4.35%) | $5.30 | $5.06 | 1.67 M | $263.54 M |
| 01/28/2025 | $5.61 | $5.34 (-4.81%) | $5.73 | $5.29 | 2.21 M | $278.12 M |
| 01/27/2025 | $5.60 | $5.62 (0.36%) | $5.71 | $5.45 | 1.12 M | $292.71 M |
| 01/24/2025 | $5.72 | $5.66 (-1.05%) | $5.78 | $5.57 | 1.03 M | $294.79 M |
| 01/23/2025 | $5.59 | $5.72 (2.33%) | $5.76 | $5.49 | 1.52 M | $297.91 M |
| 01/22/2025 | $5.69 | $5.64 (-0.88%) | $5.69 | $5.46 | 1.27 M | $293.75 M |
| 01/21/2025 | $5.78 | $5.75 (-0.52%) | $5.89 | $5.56 | 1.26 M | $299.48 M |
| 01/17/2025 | $5.91 | $5.72 (-3.21%) | $5.98 | $5.68 | 1.10 M | $297.91 M |
| 01/16/2025 | $5.87 | $5.88 (0.17%) | $5.92 | $5.54 | 2.20 M | $306.25 M |
| 01/15/2025 | $5.56 | $5.93 (6.65%) | $6.15 | $5.39 | 3.01 M | $308.85 M |
| 01/14/2025 | $5.35 | $5.27 (-1.5%) | $5.40 | $5.21 | 906,507 | $274.48 M |
| 01/13/2025 | $5.77 | $5.34 (-7.45%) | $5.80 | $5.08 | 1.56 M | $278.12 M |
| 01/10/2025 | $5.37 | $5.81 (8.19%) | $5.85 | $5.21 | 2.35 M | $302.60 M |
| 01/08/2025 | $5.37 | $5.47 (1.86%) | $5.57 | $5.24 | 1.20 M | $284.89 M |
| 01/07/2025 | $5.55 | $5.45 (-1.8%) | $5.67 | $5.28 | 1.68 M | $283.85 M |
| 01/06/2025 | $5.47 | $5.50 (0.55%) | $5.60 | $5.44 | 1.10 M | $286.46 M |
| 01/03/2025 | $5.36 | $5.40 (0.75%) | $5.61 | $5.25 | 960,700 | $281.25 M |
| 01/02/2025 | $5.38 | $5.30 (-1.49%) | $5.44 | $5.11 | 1.38 M | $276.04 M |
| 12/31/2024 | $5.20 | $5.34 (2.69%) | $5.41 | $5.15 | 1.75 M | $278.12 M |
| 12/30/2024 | $5.25 | $5.18 (-1.33%) | $5.32 | $5.09 | 1.92 M | $269.79 M |
| 12/27/2024 | $5.65 | $5.40 (-4.42%) | $5.75 | $5.37 | 964,900 | $281.25 M |
| 12/26/2024 | $5.39 | $5.69 (5.57%) | $5.70 | $5.28 | 1.22 M | $296.35 M |
| 12/24/2024 | $5.39 | $5.44 (0.93%) | $5.44 | $5.19 | 649,600 | $283.33 M |
| 12/23/2024 | $5.57 | $5.39 (-3.23%) | $5.57 | $5.18 | 1.21 M | $280.73 M |
| 12/20/2024 | $5.50 | $5.60 (1.82%) | $5.71 | $5.47 | 2.18 M | $291.66 M |
| 12/19/2024 | $5.80 | $5.64 (-2.76%) | $5.88 | $5.41 | 1.12 M | $293.75 M |
| 12/18/2024 | $5.99 | $5.73 (-4.34%) | $6.09 | $5.71 | 1.45 M | $298.44 M |
| 12/17/2024 | $5.79 | $5.96 (2.94%) | $6.09 | $5.79 | 1.37 M | $310.41 M |
| 12/16/2024 | $5.90 | $5.85 (-0.85%) | $6.21 | $5.77 | 1.50 M | $304.69 M |
| 12/13/2024 | $5.82 | $5.97 (2.58%) | $5.99 | $5.62 | 1.83 M | $310.94 M |
| 12/12/2024 | $5.69 | $5.45 (-4.22%) | $5.71 | $5.28 | 2.39 M | $283.85 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.
