DBRG: DigitalBridge

As of Friday, October 31st, 2025

$ 11.83

-0.58 -4.67%

Open: 12.69
High: 12.83
Low: 11.82
Volume: 6,873,800
Previous Close on Thursday, October 30th, 2025

$ 12.41

-0.29 -2.28%

Open: 12.50
High: 13.20
Low: 12.11
Volume: 6,820,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 12.69 12.83 11.82 11.83 6,873,800 -0.58 -4.67
2025-10-30 12.50 13.20 12.11 12.41 6,820,852 -0.29 -2.28
2025-10-29 12.57 12.81 12.46 12.70 4,475,755 +0.06 +0.47
2025-10-28 12.79 12.90 12.54 12.64 2,210,094 -0.10 -0.78
2025-10-27 12.52 12.90 12.46 12.74 2,475,749 +0.28 +2.25
2025-10-24 12.66 12.79 12.44 12.46 1,862,311 +0.02 +0.16
2025-10-23 12.06 12.71 11.91 12.44 4,264,250 +0.55 +4.63
2025-10-22 12.54 12.61 11.71 11.89 3,814,145 -0.67 -5.33
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 13.20
On 2025-10-30		 11.82
On 2025-10-31		 -0.63 -5.06 13.20
On 2025-10-30		 11.82
On 2025-10-31		 -10.45 12.46
10D 13.20
On 2025-10-30		 11.71
On 2025-10-22		 -0.49 -3.98 13.20
On 2025-10-30		 11.82
On 2025-10-31		 -10.45 12.43
20D 14.00
On 2025-10-14		 10.95
On 2025-10-10		 -0.15 -1.25 14.00
On 2025-10-14		 11.71
On 2025-10-22		 -16.36 12.32
WTD 13.20
On 2025-10-30		 11.82
On 2025-10-31		 -0.63 -5.06 13.20
On 2025-10-30		 11.82
On 2025-10-31		 -10.45 12.46
MTD 14.00
On 2025-10-14		 10.95
On 2025-10-10		 0.13 1.11 14.00
On 2025-10-14		 11.71
On 2025-10-22		 -16.36 12.26
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

164.00 -1.26 -0.76 5,207,855
CGC

Canopy Growth Corporation

1.24 +0.02 +1.64 20,236,310
DBRG

DigitalBridge

11.83 -0.58 -4.67 6,873,800