DBRG: DigitalBridge

As of Friday, August 22nd, 2025

$ 11.41

+0.44 +4.01%

Open: 11.04
High: 11.61
Low: 11.02
Volume: 2,472,108
Previous Close on Thursday, August 21st, 2025

$ 10.97

-0.32 -2.83%

Open: 11.18
High: 11.26
Low: 10.92
Volume: 1,751,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.04 11.61 11.02 11.41 2,472,108 +0.44 +4.01
2025-08-21 11.18 11.26 10.92 10.97 1,751,914 -0.32 -2.83
2025-08-20 11.31 11.33 10.90 11.29 2,986,044 +0.18 +1.62
2025-08-19 11.22 11.27 11.10 11.11 1,543,767 -0.02 -0.18
2025-08-18 11.19 11.33 11.12 11.13 1,223,084 -0.08 -0.71
2025-08-15 11.24 11.42 11.12 11.21 1,218,970 -0.01 -0.09
2025-08-14 11.35 11.49 11.12 11.22 1,242,515 -0.27 -2.35
2025-08-13 11.05 11.54 11.02 11.49 3,104,552 +0.55 +5.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.61
On 2025-08-22		 10.90
On 2025-08-20		 0.20 1.78 11.33
On 2025-08-18		 10.90
On 2025-08-20		 -3.75 11.18
10D 11.61
On 2025-08-22		 10.38
On 2025-08-11		 0.92 8.77 11.54
On 2025-08-13		 10.90
On 2025-08-20		 -5.54 11.14
20D 11.61
On 2025-08-22		 10.08
On 2025-08-07		 0.32 2.89 11.30
On 2025-07-28		 10.08
On 2025-08-07		 -10.84 10.88
WTD 11.61
On 2025-08-22		 10.90
On 2025-08-20		 0.20 1.78 11.33
On 2025-08-18		 10.90
On 2025-08-20		 -3.75 11.18
MTD 11.61
On 2025-08-22		 10.08
On 2025-08-07		 0.67 6.24 11.54
On 2025-08-13		 10.90
On 2025-08-20		 -5.54 10.88
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326
TCOM

Trip.com Group Ltd.

64.92 +1.30 +2.04 2,896,424
GLPI

Gaming and Leisure Properties Inc.

48.15 +0.76 +1.60 1,861,219
DBRG

DigitalBridge

11.41 +0.44 +4.01 2,472,108