5 DAY PERFORMANCE
-10.83%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-19.11%
1 YEAR PERFORMANCE
+50.25%
Designer Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.29 | $6.81 (-6.58%) | $7.35 | $6.81 | 209.31 K | |
| 11/04/2026 | $6.76 | $7.25 (7.25%) | $7.37 | $6.71 | 960.02 K | $405.81 M |
| 11/03/2026 | $6.56 | $6.37 (-2.9%) | $6.65 | $6.22 | 548.20 K | $356.55 M |
| 11/02/2026 | $6.85 | $6.64 (-3.07%) | $7.05 | $6.60 | 466.55 K | $371.67 M |
| 10/30/2026 | $6.80 | $6.74 (-0.88%) | $6.90 | $6.56 | 269.80 K | $377.26 M |
| 10/29/2026 | $6.46 | $6.80 (5.26%) | $6.86 | $6.42 | 1.03 M | $380.62 M |
| 10/28/2026 | $6.32 | $6.35 (0.47%) | $6.38 | $6.22 | 344.10 K | $355.43 M |
| 10/27/2026 | $6.45 | $6.30 (-2.33%) | $6.45 | $6.26 | 447.54 K | $352.64 M |
| 10/26/2026 | $6.38 | $6.39 (0.16%) | $6.48 | $6.24 | 480.41 K | $357.67 M |
| 10/23/2026 | $6.39 | $6.36 (-0.47%) | $6.44 | $6.18 | 410.04 K | $355.99 M |
| 10/22/2026 | $6.07 | $6.55 (7.91%) | $6.55 | $6.06 | 451.21 K | $366.63 M |
| 10/21/2026 | $6.06 | $6.05 (-0.17%) | $6.11 | $5.94 | 380.62 K | $338.64 M |
| 10/20/2026 | $6.17 | $6.10 (-1.13%) | $6.19 | $5.99 | 523.50 K | $341.44 M |
| 10/19/2026 | $6.12 | $6.05 (-1.14%) | $6.17 | $5.95 | 419.96 K | $338.64 M |
| 10/16/2026 | $6.43 | $6.19 (-3.73%) | $6.54 | $5.98 | 668.30 K | $346.48 M |
| 10/15/2026 | $6.06 | $6.42 (5.94%) | $6.56 | $5.98 | 894.70 K | $359.35 M |
| 10/14/2026 | $5.82 | $5.95 (2.23%) | $5.96 | $5.72 | 552.85 K | $333.05 M |
| 10/13/2026 | $5.90 | $5.86 (-0.68%) | $6.03 | $5.76 | 449.05 K | $328.01 M |
| 10/12/2026 | $5.68 | $5.81 (2.29%) | $5.85 | $5.51 | 366.43 K | $325.21 M |
| 10/09/2026 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.62 | 594.35 K | $319.05 M |
| 10/08/2026 | $5.84 | $5.79 (-0.86%) | $5.90 | $5.74 | 424.45 K | $324.09 M |
| 10/07/2026 | $5.85 | $5.89 (0.68%) | $6.05 | $5.81 | 431.80 K | $329.69 M |
| 10/06/2026 | $5.96 | $5.94 (-0.34%) | $6.12 | $5.87 | 660.90 K | $332.49 M |
| 10/05/2026 | $6.06 | $5.97 (-1.49%) | $6.06 | $5.86 | 636.33 K | $334.16 M |
| 10/02/2026 | $6.10 | $6.06 (-0.66%) | $6.10 | $5.89 | 656.50 K | $339.20 M |
| 10/01/2026 | $6.06 | $6.06 (0%) | $6.20 | $5.97 | 702.00 K | $339.20 M |
| 09/30/2026 | $6.32 | $6.05 (-4.27%) | $6.32 | $6.02 | 467.90 K | $338.64 M |
| 09/29/2026 | $6.27 | $6.30 (0.48%) | $6.31 | $6.12 | 595.71 K | $352.64 M |
| 09/28/2026 | $6.00 | $6.29 (4.83%) | $6.33 | $5.80 | 687.80 K | $352.08 M |
| 09/25/2026 | $6.23 | $6.13 (-1.61%) | $6.31 | $6.10 | 639.22 K | $343.12 M |
| 09/24/2026 | $6.13 | $6.27 (2.28%) | $6.28 | $6.02 | 719.60 K | $350.96 M |
| 09/23/2026 | $6.30 | $6.22 (-1.27%) | $6.35 | $6.09 | 563.50 K | $348.16 M |
| 09/22/2026 | $6.22 | $6.39 (2.73%) | $6.45 | $6.20 | 599.49 K | $357.67 M |
| 09/21/2026 | $6.12 | $6.22 (1.63%) | $6.25 | $5.95 | 643.62 K | $348.16 M |
| 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 |
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.
