Daily trading records

Designer Brands Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Designer Brands.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Designer Brands email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Designer Brands's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+15.71%

From the September 9, 2026 close of $5.22 to $6.04 on September 16, 2026.

20-session performance

+2.72%

From the August 18, 2026 close of $5.88 to $6.04 on September 16, 2026.

60-session performance

-1.15%

From the June 22, 2026 close of $6.11 to $6.04 on September 16, 2026.

Designer Brands Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$6.25$6.34$6.015$6.04641,700-$0.21 (-3.36%)
$6.50$6.6415$6.22$6.25896,987-$0.28 (-4.29%)
$5.86$6.67$5.86$6.531,660,225+$0.65 (+11.05%)
$5.91$6.10$5.60$5.88970,170-$0.11 (-1.84%)
$5.59$5.99$5.26$5.991,620,784+$0.77 (+14.75%)
$5.20$5.31$5.11$5.22869,895+$0.02 (+0.38%)
$5.26$5.29$4.98$5.20686,722-$0.06 (-1.14%)
$5.14$5.30$5.11$5.26661,181+$0.11 (+2.14%)
$5.29$5.40$5.09$5.15576,633-$0.10 (-1.90%)
$5.25$5.42$5.19$5.25564,462+$0.03 (+0.57%)
$5.31$5.43$5.14$5.22589,034-$0.25 (-4.57%)
$5.48$5.53$5.335$5.47900,593-$0.02 (-0.36%)
$5.54$5.6925$5.47$5.49313,862+$0.02 (+0.37%)
$5.63$5.79$5.415$5.47635,739-$0.25 (-4.37%)
$5.53$5.785$5.48$5.72590,128+$0.20 (+3.62%)
$5.85$5.85$5.52$5.52341,577-$0.33 (-5.64%)
$5.79$6.015$5.79$5.85324,253+$0.10 (+1.74%)
$5.81$5.92$5.74$5.75377,978+$0.01 (+0.17%)
$5.98$6.10$5.6301$5.74508,819-$0.45 (-7.27%)
$6.02$6.20$5.974$6.19459,905+$0.31 (+5.27%)
$5.80$5.97$5.7007$5.88478,858+$0.07 (+1.20%)
$5.85$5.879$5.74$5.81386,033-$0.08 (-1.36%)
$6.09$6.1284$5.85$5.89334,119-$0.25 (-4.07%)
$6.19$6.245$5.95$6.14379,112+$0.02 (+0.33%)
$6.29$6.31$6.08$6.12636,331-$0.21 (-3.32%)
$6.52$6.63$6.32$6.33302,522-$0.24 (-3.65%)
$6.58$6.64$6.49$6.57271,672+$0.02 (+0.31%)
$6.65$6.655$6.4501$6.55318,536-$0.07 (-1.06%)
$6.72$6.74$6.4701$6.62374,764-$0.05 (-0.75%)
$6.63$6.795$6.60$6.67370,440+$0.06 (+0.91%)
$6.55$6.72$6.495$6.61418,269+$0.09 (+1.38%)
$6.07$6.54$6.07$6.52360,199+$0.48 (+7.95%)
$6.19$6.35$5.94$6.04278,739-$0.15 (-2.42%)
$6.13$6.22$6.02$6.19282,925-$0.01 (-0.16%)
$6.34$6.38$6.075$6.20490,625-$0.15 (-2.36%)
$5.90$6.455$5.84$6.35559,231+$0.49 (+8.36%)
$5.60$5.87$5.60$5.86296,935+$0.40 (+7.33%)
$5.40$5.545$5.275$5.46414,217+$0.10 (+1.87%)
$5.64$5.65$5.35$5.36398,950-$0.42 (-7.27%)
$5.80$5.89$5.71$5.78409,246+$0.01 (+0.17%)
$5.68$5.78$5.55$5.77357,889+$0.09 (+1.58%)
$5.82$5.92$5.67$5.68434,478-$0.04 (-0.70%)
$5.78$6.11$5.655$5.72398,972-$0.18 (-3.05%)
$5.46$5.935$5.46$5.90773,294+$0.29 (+5.17%)
$5.39$5.69$5.38$5.61512,459+$0.30 (+5.65%)
$5.44$5.505$5.22$5.31434,705-$0.05 (-0.93%)
$5.52$5.71$5.325$5.36616,876-$0.16 (-2.90%)
$5.49$5.545$5.40$5.52595,636+$0.10 (+1.85%)
$5.60$5.65$5.38$5.42995,745-$0.13 (-2.34%)
$5.35$5.59$5.23$5.55661,493+$0.11 (+2.02%)
$5.65$5.68$5.39$5.44586,266-$0.14 (-2.51%)
$5.53$5.59$5.41$5.58598,923+$0.06 (+1.09%)
$5.82$5.831$5.39$5.52573,749-$0.26 (-4.50%)
$5.93$5.97$5.78$5.78564,477-$0.05 (-0.86%)
$6.02$6.02$5.66$5.83676,066-$0.20 (-3.32%)
$6.08$6.28$5.78$6.03741,523-$0.21 (-3.37%)
$5.87$6.25$5.87$6.241,424,223+$0.35 (+5.94%)
$6.27$6.33$5.885$5.89568,531-$0.38 (-6.06%)
$6.14$6.285$6.035$6.27603,348+$0.15 (+2.45%)
$6.00$6.21$5.87$6.12715,714+$0.01 (+0.16%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Designer Brands company profile.Review Designer Brands valuation and profitability metrics.Review Designer Brands analyst price targets.

Read the frequently asked questions.

What is Designer Brands's latest verified closing price?

Designer Brands closed at $6.04 on September 16, 2026.

What period does Designer Brands's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in Designer Brands's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Designer Brands's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Designer Brands's daily prices?

Daily aggregate prices are provided by Polygon.