Designer Brands Stock Price History
NYSE: DBIConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
5.70-0.09 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DBI price history at a glance
The price history for Designer Brands (DBI) on this page begins on June 27, 2005, when the stock closed at $12.93; it most recently closed at $5.70 on October 5, 2026. The highest price in this record is $47.55, reached on November 25, 2013; the latest close is 88.0% below that peak. Across the 20 complete calendar years in the table, DBI finished higher in 9 and lower in 11. Its best year was 2009 (+112.8%) and its worst was 2007 (-55.4%).
Over roughly 21 years the share price changed -55.9%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, DBI has gained 73.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $47.55
- Date of high
- Nov 25, 2013
- Low since 2005
- $2.17
- Date of low
- Jun 16, 2025
- 52-week high
- $9.17
- 52-week low
- $3.20
- Last close
- $5.70
DBI returns
1 week
-5.94%
1 month
+9.20%
3 months
+3.26%
6 months
-14.16%
Year to date
-23.28%
1 year
+73.78%
3 years
-51.45%
5 years
-56.59%
DBI price return, excluding dividends.
DBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.70 | -20.17% |
| 2025 | 7.14 | +32.22% |
| 2024 | 5.40 | -38.98% |
| 2023 | 8.85 | -9.51% |
| 2022 | 9.78 | -31.18% |
| 2021 | 14.21 | +85.75% |
| 2020 | 7.65 | -52.78% |
| 2019 | 16.20 | -36.96% |
| 2018 | 25.70 | +20.04% |
| 2017 | 21.41 | -5.47% |
| 2016 | 22.65 | -5.07% |
| 2015 | 23.86 | -36.00% |
| 2014 | 37.28 | -13.72% |
| 2013 | 43.21 | +28.16% |
| 2012 | 33.72 | +52.52% |
| 2011 | 22.11 | +13.07% |
| 2010 | 19.55 | +51.08% |
| 2009 | 12.94 | +112.83% |
| 2008 | 6.08 | -29.30% |
| 2007 | 8.60 | -55.41% |
| 2006 | 19.29 | +47.10% |
| 2005* | 13.11 | +1.43% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
DBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.79 | 5.76 | 5.62 | 5.70 | -1.55% | |
| 5.84 | 5.90 | 5.74 | 5.79 | -1.70% | |
| 5.85 | 6.05 | 5.82 | 5.89 | -0.84% | |
| 5.96 | 6.12 | 5.87 | 5.94 | -0.50% | |
| 6.06 | 6.06 | 5.86 | 5.97 | -1.49% | |
| 6.10 | 6.10 | 5.89 | 6.06 | 0.00% | |
| 6.06 | 6.20 | 5.97 | 6.06 | +0.17% | |
| 6.32 | 6.32 | 6.02 | 6.05 | -3.97% | |
| 6.27 | 6.31 | 6.12 | 6.30 | +0.16% | |
| 6.00 | 6.33 | 5.80 | 6.29 | +2.61% | |
| 6.23 | 6.31 | 6.10 | 6.13 | -2.23% | |
| 6.13 | 6.28 | 6.02 | 6.27 | +0.80% | |
| 6.30 | 6.35 | 6.09 | 6.22 | -2.66% | |
| 6.22 | 6.45 | 6.20 | 6.39 | +2.73% | |
| 6.12 | 6.25 | 5.95 | 6.22 | +3.32% | |
| 6.07 | 6.32 | 5.97 | 6.02 | -0.99% | |
| 6.19 | 6.24 | 6.06 | 6.08 | +0.66% | |
| 6.25 | 6.34 | 6.02 | 6.04 | -3.36% | |
| 6.50 | 6.64 | 6.22 | 6.25 | -4.29% | |
| 5.86 | 6.67 | 5.86 | 6.53 | +11.05% | |
| 5.91 | 6.10 | 5.60 | 5.88 | -1.84% | |
| 5.59 | 5.99 | 5.26 | 5.99 | +14.75% | |
| 5.20 | 5.31 | 5.11 | 5.22 | +0.38% | |
| 5.26 | 5.29 | 4.98 | 5.20 | -1.14% | |
| 5.14 | 5.30 | 5.11 | 5.26 | +2.14% | |
| 5.29 | 5.40 | 5.09 | 5.15 | -1.90% | |
| 5.25 | 5.42 | 5.19 | 5.25 | +0.57% | |
| 5.31 | 5.43 | 5.14 | 5.22 | -4.57% | |
| 5.48 | 5.53 | 5.34 | 5.47 | -0.36% | |
| 5.54 | 5.69 | 5.47 | 5.49 | +0.37% | |
| 5.63 | 5.79 | 5.42 | 5.47 | -4.37% | |
| 5.53 | 5.79 | 5.48 | 5.72 | +3.62% | |
| 5.85 | 5.85 | 5.52 | 5.52 | -5.64% | |
| 5.79 | 6.02 | 5.79 | 5.85 | +1.74% | |
| 5.81 | 5.92 | 5.74 | 5.75 | +0.17% | |
| 5.98 | 6.10 | 5.63 | 5.74 | -7.27% | |
| 6.02 | 6.20 | 5.97 | 6.19 | +5.27% | |
| 5.80 | 5.97 | 5.70 | 5.88 | +1.20% | |
| 5.85 | 5.88 | 5.74 | 5.81 | -1.36% | |
| 6.09 | 6.13 | 5.85 | 5.89 | -4.07% | |
| 6.19 | 6.25 | 5.95 | 6.14 | +0.33% | |
| 6.29 | 6.31 | 6.08 | 6.12 | -3.32% | |
| 6.52 | 6.63 | 6.32 | 6.33 | -3.65% | |
| 6.58 | 6.64 | 6.49 | 6.57 | +0.31% | |
| 6.65 | 6.66 | 6.45 | 6.55 | -1.06% | |
| 6.72 | 6.74 | 6.47 | 6.62 | -0.75% | |
| 6.63 | 6.80 | 6.60 | 6.67 | +0.91% | |
| 6.55 | 6.72 | 6.50 | 6.61 | +1.38% | |
| 6.07 | 6.54 | 6.07 | 6.52 | +7.95% | |
| 6.19 | 6.35 | 5.94 | 6.04 | -2.42% | |
| 6.13 | 6.22 | 6.02 | 6.19 | -0.16% | |
| 6.34 | 6.38 | 6.08 | 6.20 | -2.36% | |
| 5.90 | 6.46 | 5.84 | 6.35 | +8.36% | |
| 5.60 | 5.87 | 5.60 | 5.86 | +7.33% | |
| 5.40 | 5.55 | 5.28 | 5.46 | +1.87% | |
| 5.64 | 5.65 | 5.35 | 5.36 | -7.27% | |
| 5.80 | 5.89 | 5.71 | 5.78 | +0.17% | |
| 5.68 | 5.78 | 5.55 | 5.77 | +1.58% | |
| 5.82 | 5.92 | 5.67 | 5.68 | -0.70% | |
| 5.78 | 6.11 | 5.66 | 5.72 | -3.05% | |
| 5.46 | 5.94 | 5.46 | 5.90 | +5.17% | |
| 5.39 | 5.69 | 5.38 | 5.61 | +5.65% | |
| 5.44 | 5.51 | 5.22 | 5.31 | -0.93% | |
| 5.52 | 5.71 | 5.33 | 5.36 | -2.90% | |
| 5.49 | 5.55 | 5.40 | 5.52 | +1.85% | |
| 5.60 | 5.65 | 5.38 | 5.42 | -2.34% | |
| 5.35 | 5.59 | 5.23 | 5.55 | +2.02% | |
| 5.65 | 5.68 | 5.39 | 5.44 | -2.51% | |
| 5.53 | 5.59 | 5.41 | 5.58 | +1.09% | |
| 5.82 | 5.83 | 5.39 | 5.52 | -4.50% | |
| 5.93 | 5.97 | 5.78 | 5.78 | -0.86% | |
| 6.02 | 6.02 | 5.66 | 5.83 | -3.32% | |
| 6.08 | 6.28 | 5.78 | 6.03 | -3.37% | |
| 5.87 | 6.25 | 5.87 | 6.24 | +5.94% | |
| 6.27 | 6.33 | 5.89 | 5.89 | -6.06% | |
| 6.14 | 6.29 | 6.04 | 6.27 | +2.45% | |
| 6.00 | 6.21 | 5.87 | 6.12 | +0.16% | |
| 6.38 | 6.41 | 6.11 | 6.11 | -3.32% | |
| 6.20 | 6.54 | 6.20 | 6.32 | +1.61% | |
| 6.59 | 6.77 | 6.20 | 6.22 | -4.16% | |
| 6.81 | 6.89 | 6.48 | 6.49 | -6.08% | |
| 6.98 | 7.11 | 6.38 | 6.91 | +0.44% | |
| 6.79 | 7.05 | 6.70 | 6.88 | +4.88% | |
| 7.00 | 7.00 | 6.41 | 6.56 | -6.29% | |
| 6.81 | 7.27 | 6.55 | 7.00 | -0.28% | |
| 7.76 | 7.91 | 6.62 | 7.02 | -20.95% | |
| 8.45 | 9.01 | 8.32 | 8.88 | +5.21% | |
| 8.97 | 9.02 | 7.95 | 8.44 | -7.35% | |
| 8.88 | 9.17 | 8.70 | 9.11 | +4.47% | |
| 8.58 | 8.78 | 8.32 | 8.72 | +1.63% | |
| 8.06 | 8.61 | 7.97 | 8.58 | +4.63% | |
| 7.83 | 8.25 | 7.75 | 8.20 | +6.22% | |
| 7.73 | 7.90 | 7.57 | 7.72 | -2.15% | |
| 7.95 | 8.16 | 7.85 | 7.89 | 0.00% | |
| 7.56 | 8.03 | 7.54 | 7.89 | +6.05% | |
| 7.25 | 7.44 | 7.18 | 7.44 | +4.79% | |
| 6.96 | 7.17 | 6.93 | 7.10 | +3.35% | |
| 6.31 | 6.89 | 6.29 | 6.87 | +7.01% | |
| 6.23 | 6.46 | 6.04 | 6.42 | +2.88% | |
| 6.05 | 6.29 | 5.90 | 6.24 | +2.80% | |
| 6.45 | 6.50 | 6.01 | 6.07 | -5.30% | |
| 6.48 | 6.65 | 6.39 | 6.41 | -3.75% | |
| 6.50 | 6.84 | 6.49 | 6.66 | +4.23% | |
| 6.27 | 6.43 | 6.12 | 6.39 | -0.16% | |
| 6.49 | 6.50 | 6.12 | 6.40 | -2.59% | |
| 6.94 | 7.02 | 6.53 | 6.57 | -5.74% | |
| 6.99 | 7.05 | 6.85 | 6.97 | -0.14% | |
| 7.07 | 7.25 | 6.82 | 6.98 | -1.27% | |
| 7.31 | 7.41 | 7.07 | 7.07 | -1.26% | |
| 7.31 | 7.58 | 7.08 | 7.16 | -0.97% | |
| 7.53 | 7.53 | 6.68 | 7.23 | -4.49% | |
| 7.51 | 7.60 | 7.32 | 7.57 | +0.93% | |
| 7.37 | 7.59 | 7.27 | 7.50 | +2.46% | |
| 7.46 | 7.60 | 7.14 | 7.32 | -2.79% | |
| 7.60 | 7.69 | 7.48 | 7.53 | -0.92% | |
| 8.00 | 8.10 | 7.42 | 7.60 | -6.29% | |
| 8.24 | 8.27 | 7.81 | 8.11 | -1.82% | |
| 8.25 | 8.32 | 8.05 | 8.26 | 0.00% | |
| 8.01 | 8.42 | 7.90 | 8.26 | +3.64% | |
| 7.84 | 8.06 | 7.73 | 7.97 | +0.63% | |
| 7.61 | 7.95 | 7.61 | 7.92 | +2.99% | |
| 7.40 | 7.95 | 7.40 | 7.69 | +7.10% | |
| 7.29 | 7.39 | 7.09 | 7.18 | -1.64% | |
| 7.09 | 7.38 | 6.91 | 7.30 | +2.82% | |
| 6.82 | 7.11 | 6.74 | 7.10 | +5.03% | |
| 6.55 | 6.79 | 6.46 | 6.76 | +1.81% | |
| 6.46 | 6.65 | 6.30 | 6.64 | +3.11% | |
| 5.99 | 6.46 | 5.97 | 6.44 | +5.75% | |
| 6.28 | 6.40 | 6.07 | 6.09 | +3.92% | |
| 5.78 | 5.90 | 5.63 | 5.86 | +0.34% | |
| 5.91 | 6.07 | 5.76 | 5.84 | -1.35% | |
| 5.65 | 5.92 | 5.51 | 5.92 | +1.89% | |
| 5.72 | 5.89 | 5.66 | 5.81 | +2.11% | |
| 5.56 | 5.83 | 5.45 | 5.69 | +6.75% | |
| 5.29 | 5.57 | 5.17 | 5.33 | -2.02% | |
| 5.54 | 5.67 | 5.31 | 5.44 | -3.72% | |
| 4.90 | 5.77 | 4.74 | 5.65 | +4.05% | |
| 5.44 | 5.55 | 5.20 | 5.43 | +3.04% | |
| 5.42 | 5.71 | 5.22 | 5.27 | -5.05% | |
| 5.74 | 5.74 | 5.32 | 5.55 | +2.78% | |
| 5.58 | 5.66 | 5.20 | 5.40 | -3.74% | |
| 5.31 | 5.71 | 5.29 | 5.61 | +3.89% | |
| 5.40 | 5.63 | 5.29 | 5.40 | -1.28% | |
| 5.44 | 5.51 | 5.31 | 5.47 | +2.05% | |
| 5.62 | 5.62 | 5.34 | 5.36 | -3.25% | |
| 5.77 | 5.87 | 5.42 | 5.54 | -3.82% | |
| 5.70 | 5.78 | 5.54 | 5.76 | -1.87% | |
| 5.71 | 5.87 | 5.61 | 5.87 | -0.34% | |
| 5.92 | 6.24 | 5.85 | 5.89 | -2.16% | |
| 6.02 | 6.06 | 5.58 | 6.02 | -2.27% | |
| 6.49 | 6.49 | 6.10 | 6.16 | -7.09% | |
| 6.87 | 7.00 | 6.41 | 6.63 | -6.09% | |
| 7.11 | 7.19 | 6.90 | 7.06 | +1.44% | |
| 6.91 | 7.03 | 6.64 | 6.96 | -3.33% | |
| 6.92 | 7.24 | 6.69 | 7.20 | +1.12% | |
| 7.25 | 7.36 | 6.80 | 7.12 | -4.69% | |
| 7.31 | 7.56 | 7.28 | 7.47 | +3.03% | |
| 7.32 | 7.48 | 7.19 | 7.25 | -1.76% | |
| 7.39 | 7.45 | 7.04 | 7.38 | -1.07% | |
| 7.47 | 7.49 | 7.04 | 7.46 | -1.32% | |
| 7.33 | 7.69 | 7.23 | 7.56 | +1.89% | |
| 7.32 | 7.50 | 7.14 | 7.42 | +1.09% | |
| 7.34 | 7.48 | 7.20 | 7.34 | -0.14% | |
| 7.24 | 7.45 | 7.04 | 7.35 | +2.23% | |
| 6.73 | 7.47 | 6.54 | 7.19 | +8.61% | |
| 6.82 | 6.89 | 6.57 | 6.62 | -0.45% | |
| 6.68 | 6.91 | 6.47 | 6.65 | -0.30% | |
| 6.77 | 6.92 | 6.61 | 6.67 | -2.34% | |
| 6.89 | 7.00 | 6.61 | 6.83 | -1.73% | |
| 6.82 | 6.99 | 6.62 | 6.95 | +3.12% | |
| 7.44 | 7.51 | 6.70 | 6.74 | -9.41% | |
| 6.93 | 7.49 | 6.83 | 7.44 | +10.22% | |
| 6.72 | 6.89 | 6.31 | 6.75 | +0.90% | |
| 6.29 | 6.81 | 6.23 | 6.69 | +5.52% | |
| 6.11 | 6.36 | 6.09 | 6.34 | +1.93% | |
| 6.51 | 6.53 | 6.02 | 6.22 | -4.45% | |
| 6.95 | 6.97 | 6.38 | 6.51 | -5.79% | |
| 7.44 | 7.44 | 6.85 | 6.91 | -6.37% | |
| 6.98 | 7.42 | 6.98 | 7.38 | +6.34% | |
| 7.02 | 7.19 | 6.82 | 6.94 | -1.42% | |
| 7.80 | 8.18 | 7.00 | 7.04 | -9.04% | |
| 7.67 | 7.86 | 7.53 | 7.74 | +3.20% | |
| 7.57 | 7.88 | 7.41 | 7.50 | -3.10% | |
| 7.67 | 7.85 | 7.62 | 7.74 | -0.51% | |
| 7.29 | 7.82 | 7.18 | 7.78 | +6.43% | |
| 7.83 | 7.86 | 7.24 | 7.31 | -7.70% | |
| 7.95 | 8.02 | 7.67 | 7.92 | 0.00% | |
| 7.93 | 8.28 | 7.64 | 7.92 | -3.06% | |
| 8.00 | 8.35 | 7.70 | 8.17 | +2.38% | |
| 7.36 | 7.99 | 7.25 | 7.98 | +9.92% | |
| 7.69 | 7.81 | 7.19 | 7.26 | -5.10% | |
| 7.13 | 7.70 | 7.08 | 7.65 | +6.99% | |
| 7.12 | 7.30 | 7.00 | 7.15 | +0.14% | |
| 7.56 | 7.79 | 7.14 | 7.14 | -3.90% | |
| 8.03 | 8.10 | 7.36 | 7.43 | -6.89% | |
| 7.86 | 8.11 | 7.74 | 7.98 | +2.05% | |
| 7.68 | 8.18 | 7.60 | 7.82 | +0.51% | |
| 7.64 | 8.02 | 7.58 | 7.78 | +2.10% | |
| 7.45 | 7.67 | 7.33 | 7.62 | +2.14% | |
| 7.63 | 7.70 | 7.29 | 7.46 | -1.97% | |
| 7.59 | 7.67 | 7.33 | 7.61 | -0.26% | |
| 7.83 | 7.92 | 7.52 | 7.63 | -3.42% | |
| 8.00 | 8.20 | 7.72 | 7.90 | +0.13% | |
| 8.40 | 8.48 | 7.89 | 7.89 | -6.18% | |
| 8.58 | 8.65 | 8.13 | 8.41 | -2.21% | |
| 8.19 | 8.73 | 8.01 | 8.60 | +3.74% | |
| 8.34 | 8.75 | 8.13 | 8.29 | +1.59% | |
| 8.35 | 8.51 | 7.83 | 8.16 | -3.66% | |
| 7.22 | 8.54 | 7.22 | 8.47 | +17.64% | |
| 5.96 | 7.25 | 5.82 | 7.20 | +48.45% | |
| 4.96 | 4.96 | 4.76 | 4.85 | -0.61% | |
| 4.62 | 5.00 | 4.62 | 4.88 | +3.61% | |
| 4.54 | 4.80 | 4.54 | 4.71 | +1.51% | |
| 4.27 | 4.76 | 4.08 | 4.64 | +10.74% | |
| 4.30 | 4.30 | 4.10 | 4.19 | -0.95% | |
| 4.21 | 4.30 | 4.12 | 4.23 | -2.53% | |
| 4.32 | 4.36 | 4.21 | 4.34 | -0.46% | |
| 3.97 | 4.40 | 3.95 | 4.36 | +9.82% | |
| 3.70 | 4.19 | 3.68 | 3.97 | +8.47% | |
| 3.58 | 3.69 | 3.52 | 3.66 | +1.95% | |
| 3.40 | 3.65 | 3.36 | 3.59 | +6.85% | |
| 3.46 | 3.52 | 3.29 | 3.36 | -1.18% | |
| 3.50 | 3.59 | 3.39 | 3.40 | -2.02% | |
| 3.54 | 3.59 | 3.44 | 3.47 | -4.14% | |
| 3.70 | 3.76 | 3.57 | 3.62 | -2.95% | |
| 3.75 | 3.81 | 3.64 | 3.73 | -2.10% | |
| 3.98 | 4.07 | 3.76 | 3.81 | -5.69% | |
| 3.85 | 4.11 | 3.85 | 4.04 | +6.32% | |
| 3.97 | 3.99 | 3.79 | 3.80 | -4.28% | |
| 4.15 | 4.18 | 3.91 | 3.97 | -2.70% | |
| 3.96 | 4.10 | 3.81 | 4.08 | +2.26% | |
| 3.94 | 4.05 | 3.84 | 3.99 | -0.25% | |
| 3.61 | 4.09 | 3.56 | 4.00 | +12.36% | |
| 3.63 | 3.66 | 3.56 | 3.56 | -4.56% | |
| 3.70 | 3.84 | 3.64 | 3.73 | +1.08% | |
| 3.52 | 3.70 | 3.51 | 3.69 | +4.24% | |
| 3.62 | 3.64 | 3.53 | 3.54 | -3.80% | |
| 3.65 | 3.99 | 3.61 | 3.68 | 0.00% | |
| 3.72 | 3.76 | 3.63 | 3.68 | -1.34% | |
| 3.80 | 3.95 | 3.73 | 3.73 | +1.36% | |
| 3.77 | 3.83 | 3.68 | 3.68 | -0.54% | |
| 3.64 | 3.77 | 3.62 | 3.70 | +1.37% | |
| 3.67 | 3.71 | 3.57 | 3.65 | 0.00% | |
| 3.56 | 3.71 | 3.54 | 3.65 | +2.53% | |
| 3.43 | 3.57 | 3.42 | 3.56 | +5.95% | |
| 3.41 | 3.50 | 3.35 | 3.36 | -2.89% | |
| 3.55 | 3.57 | 3.42 | 3.46 | -2.81% | |
| 3.61 | 3.61 | 3.48 | 3.56 | +0.28% | |
| 3.29 | 3.57 | 3.29 | 3.55 | +5.65% | |
| 3.30 | 3.42 | 3.20 | 3.36 | +5.66% | |
| 3.29 | 3.30 | 3.11 | 3.18 | -3.05% | |
| 3.42 | 3.45 | 3.28 | 3.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DBI chart for longer ranges.