DBRG: DigitalBridge

As of Tuesday, April 29th, 2025

$ 8.36

-- 0 0%

Open: 8.33
High: 8.51
Low: 8.25
Volume: 2,161,294
Previous Close on Monday, April 28th, 2025

$ 8.36

-0.13 -1.53%

Open: 8.53
High: 8.77
Low: 8.24
Volume: 1,988,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 8.33 8.51 8.25 8.36 2,161,294 0.00 0.00
2025-04-28 8.53 8.77 8.24 8.36 1,988,715 -0.13 -1.53
2025-04-25 8.38 8.59 8.31 8.49 1,691,292 +0.09 +1.07
2025-04-24 8.18 8.53 8.17 8.40 1,576,168 +0.25 +3.07
2025-04-23 8.44 8.63 8.10 8.15 2,435,186 +0.04 +0.49
2025-04-22 8.09 8.20 7.81 8.11 1,827,437 +0.22 +2.79
2025-04-21 7.83 7.92 7.74 7.89 1,608,472 -0.05 -0.63
2025-04-17 7.88 8.03 7.83 7.94 1,418,806 +0.17 +2.19
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 8.77
On 2025-04-28		 8.10
On 2025-04-23		 0.25 3.08 8.77
On 2025-04-28		 8.25
On 2025-04-29		 -5.93 8.35
10D 8.77
On 2025-04-28		 7.56
On 2025-04-15		 0.72 9.42 8.77
On 2025-04-28		 8.25
On 2025-04-29		 -5.93 8.12
20D 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -0.46 -5.22 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -30.81 7.95
WTD 8.77
On 2025-04-28		 8.24
On 2025-04-28		 -0.13 -1.53 8.77
On 2025-04-28		 8.25
On 2025-04-29		 -5.93 8.36
MTD 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -0.46 -5.22 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -30.81 7.95
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

62.66 -0.08 -0.13 504,823
TCOM

Trip.com Group Ltd.

59.33 +0.71 +1.21 2,720,630
PPC

Pilgrim's Pride Corporation

53.98 +0.67 +1.26 904,735
GLPI

Gaming and Leisure Properties Inc.

48.25 +0.50 +1.05 1,655,548
DBRG

DigitalBridge

8.36 0.00 0.00 2,161,294