MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBI — Designer Brands Inc.
NYSEDesigner Brands Inc.
$6.06
+0.00(+0.00%)
- O
- 6.10
- H
- 6.10
- L
- 5.89
- V
- 655.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.06
Period Return+128.68%
Period High$9.17
Period Low$2.17
Avg Daily Volume968.6K
Total Trading Days365
DBI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.10 | $6.10 | $5.89 | $6.06 | +$0.00 | +0.00% | 655,790 | $6.01 | $5.89 $6.10 |
| Oct 1, 2026 | $6.06 | $6.20 | $5.97 | $6.06 | +$0.01 | +0.17% | 700,148 | $6.06 | $5.97 $6.20 |
| Sep 30, 2026 | $6.32 | $6.32 | $6.02 | $6.05 | $-0.25 | -3.97% | 467,853 | $6.10 | $6.02 $6.32 |
| Sep 29, 2026 | $6.27 | $6.31 | $6.12 | $6.30 | +$0.01 | +0.16% | 595,707 | $6.25 | $6.12 $6.31 |
| Sep 28, 2026 | $6.00 | $6.33 | $5.80 | $6.29 | +$0.16 | +2.61% | 687,770 | $6.23 | $5.80 $6.33 |
| Sep 25, 2026 | $6.23 | $6.31 | $6.10 | $6.13 | $-0.14 | -2.23% | 639,216 | $6.18 | $6.10 $6.31 |
| Sep 24, 2026 | $6.13 | $6.28 | $6.02 | $6.27 | +$0.05 | +0.80% | 719,588 | $6.18 | $6.02 $6.28 |
| Sep 23, 2026 | $6.30 | $6.35 | $6.09 | $6.22 | $-0.17 | -2.66% | 563,488 | $6.22 | $6.09 $6.35 |
| Sep 22, 2026 | $6.22 | $6.45 | $6.20 | $6.39 | +$0.17 | +2.73% | 599,495 | $6.34 | $6.20 $6.45 |
| Sep 21, 2026 | $6.12 | $6.25 | $5.95 | $6.22 | +$0.20 | +3.32% | 643,623 | $6.16 | $5.95 $6.25 |
| Sep 18, 2026 | $6.07 | $6.32 | $5.97 | $6.02 | $-0.06 | -0.99% | 1,653,500 | $6.06 | $5.97 $6.32 |
| Sep 17, 2026 | $6.19 | $6.24 | $6.06 | $6.08 | +$0.04 | +0.66% | 499,426 | $6.11 | $6.06 $6.24 |
| Sep 16, 2026 | $6.25 | $6.34 | $6.02 | $6.04 | $-0.21 | -3.36% | 641,700 | $6.16 | $6.02 $6.34 |
| Sep 15, 2026 | $6.50 | $6.64 | $6.22 | $6.25 | $-0.28 | -4.29% | 892,911 | $6.32 | $6.22 $6.64 |
| Sep 14, 2026 | $5.86 | $6.67 | $5.86 | $6.53 | +$0.65 | +11.05% | 1,660,020 | $6.50 | $5.86 $6.67 |
| Sep 11, 2026 | $5.91 | $6.10 | $5.60 | $5.88 | $-0.11 | -1.84% | 970,170 | $5.84 | $5.60 $6.10 |
| Sep 10, 2026 | $5.59 | $5.99 | $5.26 | $5.99 | +$0.77 | +14.75% | 1,620,784 | $5.77 | $5.26 $5.99 |
| Sep 9, 2026 | $5.20 | $5.31 | $5.11 | $5.22 | +$0.02 | +0.38% | 869,895 | $5.22 | $5.11 $5.31 |
| Sep 8, 2026 | $5.26 | $5.29 | $4.98 | $5.20 | $-0.06 | -1.14% | 686,722 | $5.11 | $4.98 $5.29 |
| Sep 4, 2026 | $5.14 | $5.30 | $5.11 | $5.26 | +$0.11 | +2.14% | 661,181 | $5.21 | $5.11 $5.30 |
| Sep 3, 2026 | $5.29 | $5.40 | $5.09 | $5.15 | $-0.10 | -1.90% | 576,633 | $5.18 | $5.09 $5.40 |
| Sep 2, 2026 | $5.25 | $5.42 | $5.19 | $5.25 | +$0.03 | +0.57% | 554,307 | $5.28 | $5.19 $5.42 |
| Sep 1, 2026 | $5.31 | $5.43 | $5.14 | $5.22 | $-0.25 | -4.57% | 589,034 | $5.25 | $5.14 $5.43 |
| Aug 31, 2026 | $5.48 | $5.53 | $5.34 | $5.47 | $-0.02 | -0.36% | 900,593 | $5.46 | $5.34 $5.53 |
| Aug 28, 2026 | $5.54 | $5.69 | $5.47 | $5.49 | +$0.02 | +0.37% | 313,862 | $5.55 | $5.47 $5.69 |
| Aug 27, 2026 | $5.63 | $5.79 | $5.42 | $5.47 | $-0.25 | -4.37% | 635,739 | $5.57 | $5.42 $5.79 |
| Aug 26, 2026 | $5.53 | $5.79 | $5.48 | $5.72 | +$0.20 | +3.62% | 590,128 | $5.68 | $5.48 $5.79 |
| Aug 25, 2026 | $5.85 | $5.85 | $5.52 | $5.52 | $-0.33 | -5.64% | 341,577 | $5.59 | $5.52 $5.85 |
| Aug 24, 2026 | $5.79 | $6.02 | $5.79 | $5.85 | +$0.10 | +1.74% | 324,253 | $5.90 | $5.79 $6.02 |
| Aug 21, 2026 | $5.81 | $5.92 | $5.74 | $5.75 | +$0.01 | +0.17% | 377,978 | $5.81 | $5.74 $5.92 |