Designer Brands Inc.DBINYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.72 | $6.88 | $6.31 | $6.75 | 1.34M |
| 2/2/2026 | $6.29 | $6.81 | $6.23 | $6.69 | 1.15M |
| 1/30/2026 | $6.11 | $6.36 | $6.09 | $6.34 | 972,900 |
| 1/29/2026 | $6.51 | $6.53 | $6.02 | $6.22 | 857,400 |
| 1/28/2026 | $6.95 | $6.97 | $6.38 | $6.51 | 723,386 |
| 1/27/2026 | $7.44 | $7.44 | $6.85 | $6.91 | 967,344 |
| 1/26/2026 | $6.98 | $7.42 | $6.98 | $7.38 | 703,717 |
| 1/23/2026 | $7.02 | $7.19 | $6.82 | $6.94 | 562,100 |
| 1/22/2026 | $7.80 | $8.18 | $7.00 | $7.04 | 1.22M |
| 1/21/2026 | $7.67 | $7.86 | $7.53 | $7.74 | 649,936 |
| 1/20/2026 | $7.57 | $7.88 | $7.41 | $7.50 | 852,643 |
| 1/16/2026 | $7.67 | $7.85 | $7.62 | $7.74 | 590,427 |
| 1/15/2026 | $7.29 | $7.82 | $7.18 | $7.78 | 602,742 |
| 1/14/2026 | $7.83 | $7.86 | $7.24 | $7.31 | 892,447 |
| 1/13/2026 | $7.95 | $8.02 | $7.67 | $7.92 | 674,000 |
| 1/12/2026 | $7.93 | $8.28 | $7.64 | $7.92 | 846,544 |
| 1/9/2026 | $8.00 | $8.35 | $7.70 | $8.17 | 818,911 |
| 1/8/2026 | $7.36 | $7.99 | $7.25 | $7.98 | 1.35M |
| 1/7/2026 | $7.69 | $7.81 | $7.19 | $7.26 | 1.01M |
| 1/6/2026 | $7.13 | $7.70 | $7.08 | $7.65 | 877,767 |
| 1/5/2026 | $7.12 | $7.30 | $7.00 | $7.15 | 740,836 |
| 1/2/2026 | $7.56 | $7.79 | $7.14 | $7.14 | 1.06M |
| 12/31/2025 | $8.03 | $8.10 | $7.36 | $7.43 | 1.87M |
| 12/30/2025 | $7.86 | $8.11 | $7.74 | $7.98 | 1.47M |
| 12/29/2025 | $7.68 | $8.18 | $7.60 | $7.82 | 1.41M |
| 12/26/2025 | $7.64 | $8.02 | $7.58 | $7.78 | 953,332 |
| 12/24/2025 | $7.45 | $7.67 | $7.33 | $7.62 | 577,441 |
| 12/23/2025 | $7.63 | $7.70 | $7.29 | $7.46 | 987,400 |
| 12/22/2025 | $7.59 | $7.67 | $7.33 | $7.61 | 842,721 |
| 12/19/2025 | $7.83 | $7.92 | $7.52 | $7.63 | 1.69M |
| 12/18/2025 | $8.00 | $8.20 | $7.72 | $7.90 | 824,900 |
| 12/17/2025 | $8.40 | $8.48 | $7.89 | $7.89 | 1.10M |
| 12/16/2025 | $8.58 | $8.65 | $8.13 | $8.41 | 1.46M |
| 12/15/2025 | $8.19 | $8.73 | $8.01 | $8.60 | 1.62M |
| 12/12/2025 | $8.34 | $8.75 | $8.13 | $8.29 | 2.00M |
| 12/11/2025 | $8.35 | $8.51 | $7.83 | $8.16 | 2.42M |
| 12/10/2025 | $7.22 | $8.54 | $7.22 | $8.47 | 6.69M |
| 12/9/2025 | $5.96 | $7.25 | $5.82 | $7.20 | 11.52M |
| 12/8/2025 | $4.96 | $4.96 | $4.76 | $4.85 | 732,500 |
| 12/5/2025 | $4.62 | $5.00 | $4.62 | $4.88 | 717,500 |
| 12/4/2025 | $4.54 | $4.80 | $4.54 | $4.71 | 678,239 |
| 12/3/2025 | $4.27 | $4.76 | $4.08 | $4.64 | 890,203 |
| 12/2/2025 | $4.30 | $4.30 | $4.10 | $4.19 | 467,100 |
| 12/1/2025 | $4.21 | $4.30 | $4.12 | $4.23 | 562,100 |
| 11/28/2025 | $4.32 | $4.36 | $4.21 | $4.34 | 176,200 |
| 11/26/2025 | $3.97 | $4.40 | $3.95 | $4.36 | 765,118 |
| 11/25/2025 | $3.70 | $4.19 | $3.68 | $3.97 | 731,100 |
| 11/24/2025 | $3.58 | $3.69 | $3.52 | $3.66 | 884,409 |
| 11/21/2025 | $3.40 | $3.65 | $3.36 | $3.59 | 717,000 |
| 11/20/2025 | $3.46 | $3.52 | $3.29 | $3.36 | 589,100 |
| 11/19/2025 | $3.50 | $3.59 | $3.39 | $3.40 | 341,000 |
| 11/18/2025 | $3.54 | $3.59 | $3.44 | $3.47 | 447,412 |
| 11/17/2025 | $3.70 | $3.76 | $3.57 | $3.62 | 434,517 |
| 11/14/2025 | $3.75 | $3.81 | $3.64 | $3.73 | 396,400 |
| 11/13/2025 | $3.98 | $4.07 | $3.76 | $3.81 | 543,600 |
| 11/12/2025 | $3.85 | $4.11 | $3.85 | $4.04 | 705,921 |
| 11/11/2025 | $3.97 | $3.99 | $3.79 | $3.80 | 433,000 |
| 11/10/2025 | $4.15 | $4.18 | $3.91 | $3.97 | 673,328 |
| 11/7/2025 | $3.96 | $4.10 | $3.81 | $4.08 | 1.42M |
| 11/6/2025 | $3.94 | $4.05 | $3.84 | $3.99 | 649,114 |
| 11/5/2025 | $3.61 | $4.09 | $3.56 | $4.00 | 1.29M |