DBRG: DigitalBridge

As of Friday, February 7th, 2025

$ 10.76

-0.15 -1.37%

Open: 10.91
High: 10.96
Low: 10.65
Volume: 1,174,272
Previous Close on Thursday, February 6th, 2025

$ 10.91

-0.02 -0.18%

Open: 11.04
High: 11.10
Low: 10.75
Volume: 1,410,293
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 10.91 10.96 10.65 10.76 1,174,271 -0.15 -1.37
2025-02-06 11.04 11.10 10.75 10.91 1,410,293 -0.02 -0.18
2025-02-05 10.79 10.98 10.56 10.93 2,042,122 +0.17 +1.58
2025-02-04 10.60 10.77 10.45 10.76 1,335,510 +0.22 +2.09
2025-02-03 10.62 10.84 10.37 10.54 2,369,557 -0.43 -3.92
2025-01-31 10.85 11.07 10.79 10.97 2,062,074 +0.11 +1.01
2025-01-30 10.62 10.96 10.58 10.86 2,071,157 +0.39 +3.72
2025-01-29 10.46 10.65 10.24 10.47 2,192,948 +0.01 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.10
On 2025-02-06
10.37
On 2025-02-03
-0.21 -1.91 11.10
On 2025-02-06
10.65
On 2025-02-07
-4.05 10.78
10D 11.41
On 2025-01-27
10.24
On 2025-01-29
-0.84 -7.24 11.41
On 2025-01-27
10.24
On 2025-01-29
-10.25 10.76
20D 11.92
On 2025-01-22
10.24
On 2025-01-29
-0.14 -1.28 11.92
On 2025-01-22
10.24
On 2025-01-29
-14.09 10.94
WTD 11.10
On 2025-02-06
10.37
On 2025-02-03
-0.21 -1.91 11.10
On 2025-02-06
10.65
On 2025-02-07
-4.05 10.78
MTD 11.10
On 2025-02-06
10.37
On 2025-02-03
-0.21 -1.91 11.10
On 2025-02-06
10.65
On 2025-02-07
-4.05 10.78
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.76 -0.15 -1.37 1,174,272