Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,172.57 -15.09 (-0.47%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,187.17 -198.70 (-1.21%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,151.83 +989.71 (+1.62%) CMC Crypto 200
1,281.18 -31.44 (-2.40%)
Designer Brands Inc. (DBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.65 | 8.80 | 8.49 | 8.51 | 8.51 | 999,600 |
| 17 Apr 2024 | 8.81 | 8.88 | 8.52 | 8.58 | 8.58 | 1,048,000 |
| 16 Apr 2024 | 8.38 | 8.73 | 8.22 | 8.67 | 8.67 | 1,485,900 |
| 15 Apr 2024 | 8.42 | 8.48 | 8.26 | 8.43 | 8.43 | 1,466,000 |
| 12 Apr 2024 | 8.61 | 8.61 | 8.22 | 8.29 | 8.29 | 1,310,300 |
| 11 Apr 2024 | 8.66 | 8.73 | 8.53 | 8.68 | 8.68 | 1,465,100 |
| 10 Apr 2024 | 8.90 | 9.08 | 8.53 | 8.59 | 8.59 | 1,663,500 |
| 09 Apr 2024 | 9.44 | 9.48 | 9.15 | 9.18 | 9.18 | 1,568,800 |
| 08 Apr 2024 | 10.17 | 10.21 | 9.43 | 9.44 | 9.44 | 1,588,900 |
| 05 Apr 2024 | 9.91 | 10.19 | 9.91 | 10.06 | 10.06 | 819,700 |
| 04 Apr 2024 | 10.25 | 10.30 | 9.93 | 9.96 | 9.96 | 1,252,900 |
| 03 Apr 2024 | 10.10 | 10.41 | 10.00 | 10.10 | 10.10 | 1,382,400 |
| 02 Apr 2024 | 10.58 | 10.67 | 9.99 | 10.11 | 10.11 | 1,655,000 |
| 01 Apr 2024 | 10.99 | 11.06 | 10.79 | 10.83 | 10.83 | 1,856,300 |
| 28 Mar 2024 | 10.69 | 10.94 | 10.67 | 10.93 | 10.93 | 1,344,000 |
| 27 Mar 2024 | 10.45 | 11.01 | 10.40 | 10.62 | 10.62 | 2,353,800 |
| 27 Mar 2024 | 0.05 Dividend | |||||
| 26 Mar 2024 | 11.02 | 11.04 | 10.41 | 10.41 | 10.36 | 1,716,400 |
| 25 Mar 2024 | 11.31 | 11.48 | 10.91 | 10.91 | 10.86 | 1,509,800 |
| 22 Mar 2024 | 10.89 | 11.48 | 10.67 | 11.22 | 11.17 | 2,372,600 |
| 21 Mar 2024 | 8.30 | 11.06 | 8.30 | 10.89 | 10.84 | 3,679,300 |
| 20 Mar 2024 | 11.12 | 11.57 | 11.03 | 11.52 | 11.46 | 1,843,900 |
| 19 Mar 2024 | 10.98 | 11.15 | 10.83 | 11.14 | 11.09 | 1,126,900 |
| 18 Mar 2024 | 11.01 | 11.36 | 10.72 | 11.13 | 11.08 | 1,282,300 |
| 15 Mar 2024 | 10.70 | 11.04 | 10.51 | 11.00 | 10.95 | 5,015,400 |
| 14 Mar 2024 | 10.90 | 11.01 | 10.62 | 10.78 | 10.73 | 1,071,700 |
| 13 Mar 2024 | 10.31 | 10.92 | 10.31 | 10.82 | 10.77 | 975,800 |
| 12 Mar 2024 | 10.32 | 10.51 | 10.20 | 10.36 | 10.31 | 1,331,000 |
| 11 Mar 2024 | 10.02 | 10.29 | 9.99 | 10.26 | 10.21 | 880,400 |
| 08 Mar 2024 | 10.42 | 10.54 | 9.91 | 10.03 | 9.98 | 1,255,800 |
| 07 Mar 2024 | 10.41 | 10.51 | 10.13 | 10.25 | 10.20 | 1,132,300 |
| 06 Mar 2024 | 10.73 | 10.73 | 10.13 | 10.32 | 10.27 | 1,188,000 |
| 05 Mar 2024 | 10.36 | 10.79 | 10.33 | 10.67 | 10.62 | 955,200 |
| 04 Mar 2024 | 10.77 | 10.82 | 10.40 | 10.40 | 10.35 | 1,405,500 |
| 01 Mar 2024 | 10.55 | 10.95 | 10.41 | 10.75 | 10.70 | 1,678,200 |
| 29 Feb 2024 | 10.33 | 10.72 | 10.32 | 10.56 | 10.51 | 1,306,200 |
| 28 Feb 2024 | 10.06 | 10.30 | 9.97 | 10.13 | 10.08 | 975,600 |
| 27 Feb 2024 | 9.82 | 10.42 | 9.82 | 10.22 | 10.17 | 1,279,400 |
| 26 Feb 2024 | 9.65 | 9.81 | 9.61 | 9.73 | 9.68 | 939,100 |
| 23 Feb 2024 | 9.33 | 9.78 | 9.26 | 9.76 | 9.71 | 1,043,300 |
| 22 Feb 2024 | 9.26 | 9.33 | 9.14 | 9.29 | 9.25 | 856,900 |
| 21 Feb 2024 | 8.86 | 9.23 | 8.79 | 9.19 | 9.15 | 774,600 |
| 20 Feb 2024 | 9.09 | 9.10 | 8.84 | 8.90 | 8.86 | 1,254,000 |
| 16 Feb 2024 | 9.40 | 9.41 | 9.18 | 9.25 | 9.21 | 977,500 |
| 15 Feb 2024 | 9.21 | 9.60 | 9.20 | 9.56 | 9.51 | 1,048,400 |
| 14 Feb 2024 | 9.18 | 9.20 | 8.83 | 9.14 | 9.10 | 1,185,400 |
| 13 Feb 2024 | 9.27 | 9.36 | 8.94 | 9.00 | 8.96 | 1,682,400 |
| 12 Feb 2024 | 9.48 | 9.93 | 9.48 | 9.82 | 9.77 | 1,158,600 |
| 09 Feb 2024 | 9.54 | 9.56 | 9.26 | 9.48 | 9.43 | 948,200 |
| 08 Feb 2024 | 9.11 | 9.52 | 9.04 | 9.48 | 9.43 | 916,100 |
| 07 Feb 2024 | 9.12 | 9.15 | 8.94 | 9.08 | 9.04 | 923,800 |
| 06 Feb 2024 | 9.13 | 9.40 | 9.02 | 9.15 | 9.11 | 1,362,600 |
| 05 Feb 2024 | 9.06 | 9.27 | 8.75 | 9.16 | 9.12 | 1,218,200 |
| 02 Feb 2024 | 8.98 | 9.29 | 8.87 | 9.21 | 9.17 | 1,093,100 |
| 01 Feb 2024 | 8.69 | 9.14 | 8.69 | 9.12 | 9.08 | 1,294,000 |
| 31 Jan 2024 | 8.85 | 9.04 | 8.53 | 8.57 | 8.53 | 1,442,000 |
| 30 Jan 2024 | 8.67 | 8.94 | 8.60 | 8.88 | 8.84 | 1,085,200 |
| 29 Jan 2024 | 8.66 | 8.78 | 8.52 | 8.72 | 8.68 | 930,100 |
| 26 Jan 2024 | 8.55 | 8.69 | 8.55 | 8.66 | 8.62 | 716,200 |
| 25 Jan 2024 | 8.50 | 8.60 | 8.41 | 8.57 | 8.53 | 1,107,000 |
| 24 Jan 2024 | 8.62 | 8.62 | 8.26 | 8.32 | 8.28 | 760,300 |
| 23 Jan 2024 | 8.71 | 8.79 | 8.30 | 8.45 | 8.41 | 1,054,700 |
| 22 Jan 2024 | 8.27 | 8.53 | 8.24 | 8.51 | 8.47 | 1,308,400 |
| 19 Jan 2024 | 8.30 | 8.37 | 8.02 | 8.23 | 8.19 | 1,739,900 |
| 18 Jan 2024 | 8.33 | 8.39 | 8.11 | 8.26 | 8.22 | 1,788,700 |
| 17 Jan 2024 | 8.29 | 8.29 | 8.12 | 8.24 | 8.20 | 1,114,000 |
| 16 Jan 2024 | 8.54 | 8.63 | 8.25 | 8.42 | 8.38 | 1,263,200 |
| 12 Jan 2024 | 8.88 | 8.97 | 8.62 | 8.68 | 8.64 | 925,800 |
| 11 Jan 2024 | 8.87 | 8.99 | 8.67 | 8.79 | 8.75 | 996,500 |
| 10 Jan 2024 | 8.75 | 9.03 | 8.73 | 8.98 | 8.94 | 1,550,400 |
| 09 Jan 2024 | 8.80 | 8.88 | 8.65 | 8.78 | 8.74 | 1,432,900 |
| 08 Jan 2024 | 8.50 | 8.96 | 8.49 | 8.91 | 8.87 | 1,465,500 |
| 05 Jan 2024 | 8.48 | 8.66 | 8.37 | 8.50 | 8.46 | 1,262,700 |
| 04 Jan 2024 | 8.62 | 8.70 | 8.46 | 8.52 | 8.48 | 1,089,300 |
| 03 Jan 2024 | 8.85 | 9.02 | 8.52 | 8.62 | 8.58 | 1,735,100 |
| 02 Jan 2024 | 8.83 | 9.24 | 8.70 | 9.00 | 8.96 | 1,306,500 |
| 29 Dec 2023 | 9.19 | 9.29 | 8.84 | 8.85 | 8.81 | 1,349,200 |
| 28 Dec 2023 | 9.22 | 9.30 | 9.14 | 9.25 | 9.21 | 881,900 |
| 27 Dec 2023 | 9.20 | 9.32 | 9.09 | 9.27 | 9.23 | 871,900 |
| 26 Dec 2023 | 8.82 | 9.27 | 8.81 | 9.21 | 9.17 | 1,050,200 |
| 22 Dec 2023 | 8.61 | 8.93 | 8.57 | 8.80 | 8.76 | 1,025,800 |
| 21 Dec 2023 | 8.77 | 8.87 | 8.64 | 8.86 | 8.82 | 1,298,800 |
| 20 Dec 2023 | 8.95 | 9.02 | 8.58 | 8.58 | 8.54 | 1,481,400 |
| 19 Dec 2023 | 8.94 | 9.02 | 8.81 | 8.98 | 8.94 | 1,582,700 |
| 18 Dec 2023 | 8.84 | 9.03 | 8.61 | 8.85 | 8.81 | 1,909,100 |
| 15 Dec 2023 | 9.00 | 9.00 | 8.59 | 8.86 | 8.82 | 10,990,700 |
| 14 Dec 2023 | 9.20 | 9.30 | 8.60 | 8.93 | 8.89 | 2,070,400 |
| 13 Dec 2023 | 8.39 | 8.90 | 8.31 | 8.90 | 8.86 | 2,535,400 |
| 12 Dec 2023 | 8.54 | 8.62 | 8.42 | 8.42 | 8.38 | 1,691,000 |
| 11 Dec 2023 | 8.40 | 8.72 | 8.28 | 8.66 | 8.62 | 2,380,700 |
| 08 Dec 2023 | 8.77 | 8.77 | 8.31 | 8.33 | 8.29 | 2,180,500 |
| 07 Dec 2023 | 8.42 | 8.80 | 8.22 | 8.76 | 8.72 | 2,967,600 |
| 06 Dec 2023 | 8.53 | 8.86 | 8.23 | 8.46 | 8.42 | 3,405,400 |
| 05 Dec 2023 | 8.66 | 8.97 | 8.38 | 8.54 | 8.50 | 10,450,300 |
| 04 Dec 2023 | 12.30 | 12.84 | 12.21 | 12.81 | 12.75 | 3,666,500 |
| 01 Dec 2023 | 11.60 | 12.47 | 11.48 | 12.45 | 12.39 | 2,489,700 |
| 30 Nov 2023 | 11.74 | 12.04 | 11.53 | 11.64 | 11.58 | 1,858,600 |
| 29 Nov 2023 | 11.33 | 11.70 | 11.26 | 11.65 | 11.59 | 1,877,800 |
| 29 Nov 2023 | 0.05 Dividend | |||||
| 28 Nov 2023 | 10.72 | 11.11 | 10.48 | 11.04 | 10.94 | 1,555,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.