5 DAY PERFORMANCE
-20.61%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
+50.63%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.31 | $7.07 (-3.28%) | $7.41 | $7.07 | 399.17 K | $357.85 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 |
| 03/20/2026 | $5.58 | $5.40 (-3.23%) | $5.66 | $5.20 | 1.39 M | $269.99 M |
| 03/19/2026 | $5.31 | $5.61 (5.65%) | $5.71 | $5.29 | 461.80 K | $280.49 M |
| 03/18/2026 | $5.40 | $5.40 (0%) | $5.63 | $5.29 | 1.07 M | $269.99 M |
| 03/17/2026 | $5.44 | $5.47 (0.55%) | $5.51 | $5.31 | 588.20 K | $273.49 M |
| 03/16/2026 | $5.62 | $5.36 (-4.63%) | $5.62 | $5.34 | 348.84 K | $267.99 M |
| 03/13/2026 | $5.77 | $5.54 (-3.99%) | $5.87 | $5.42 | 704.92 K | $276.99 M |
| 03/12/2026 | $5.70 | $5.76 (1.05%) | $5.78 | $5.54 | 541.41 K | $287.99 M |
| 03/11/2026 | $5.71 | $5.87 (2.8%) | $5.87 | $5.61 | 562.82 K | $293.49 M |
| 03/10/2026 | $5.92 | $5.89 (-0.51%) | $6.24 | $5.85 | 515.31 K | $294.49 M |
| 03/09/2026 | $6.02 | $6.02 (0%) | $6.06 | $5.58 | 612.40 K | $300.99 M |
| 03/06/2026 | $6.49 | $6.16 (-5.08%) | $6.49 | $6.10 | 518.95 K | $307.99 M |
| 03/05/2026 | $6.87 | $6.63 (-3.49%) | $7.00 | $6.41 | 599.00 K | $331.49 M |
| 03/04/2026 | $7.11 | $7.06 (-0.7%) | $7.19 | $6.90 | 348.60 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 |
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.
