DBRG: DigitalBridge

As of Tuesday, August 18th, 2026

$ 15.91

-- 0 0%

Open: 15.91
High: 15.97
Low: 15.90
Volume: 3,364,538
Previous Close on Monday, August 17th, 2026

$ 15.91

-0.01 -0.06%

Open: 15.92
High: 15.92
Low: 15.91
Volume: 2,563,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 15.91 15.97 15.90 15.91 3,364,538 0.00 0.00
2026-08-17 15.92 15.92 15.91 15.91 2,563,177 -0.01 -0.06
2026-08-14 15.92 15.95 15.91 15.92 1,540,252 +0.01 +0.06
2026-08-13 15.95 15.95 15.90 15.91 1,225,361 -0.02 -0.13
2026-08-12 15.94 15.94 15.92 15.93 4,907,167 -0.01 -0.06
2026-08-11 15.93 15.94 15.91 15.94 2,738,770 +0.01 +0.06
2026-08-10 15.93 15.95 15.91 15.93 2,902,965 -0.01 -0.06
2026-08-07 15.93 15.95 15.93 15.94 3,187,630 0.00 0.00
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 15.97
On 2026-08-18		 15.90
On 2026-08-13		 -0.03 -0.19 15.95
On 2026-08-13		 15.91
On 2026-08-14		 -0.25 15.92
10D 15.97
On 2026-08-18		 15.86
On 2026-08-05		 0.03 0.19 15.95
On 2026-08-05		 15.90
On 2026-08-13		 -0.31 15.93
20D 15.97
On 2026-08-18		 15.80
On 2026-07-23		 0.07 0.44 15.92
On 2026-07-24		 15.80
On 2026-07-29		 -0.75 15.89
WTD 15.97
On 2026-08-18		 15.90
On 2026-08-18		 -0.01 -0.06 15.92
On 2026-08-17		 15.92
On 2026-08-17		 0.00 15.91
MTD 15.97
On 2026-08-18		 15.81
On 2026-08-04		 0.04 0.25 15.95
On 2026-08-05		 15.90
On 2026-08-13		 -0.31 15.91
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.31 -6.79 -7.71 934,153
MHO

M/I Homes Inc.

148.54 -2.66 -1.76 154,854
MPT

Medical Properties Trust Inc.

4.02 -0.03 -0.74 8,255,057
PCAR

Paccar Inc.

128.02 -2.82 -2.16 3,076,132
DBRG

DigitalBridge

15.91 0.00 0.00 3,364,538