DBRG: DigitalBridge

As of Friday, August 29th, 2025

$ 11.41

+0.14 +1.24%

Open: 11.30
High: 11.48
Low: 11.22
Volume: 1,514,397
Previous Close on Thursday, August 28th, 2025

$ 11.27

-0.17 -1.49%

Open: 11.50
High: 11.50
Low: 11.26
Volume: 2,031,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 11.30 11.48 11.22 11.41 1,514,397 +0.14 +1.24
2025-08-28 11.50 11.50 11.26 11.27 2,031,767 -0.17 -1.49
2025-08-27 11.19 11.50 11.14 11.44 1,981,395 +0.18 +1.60
2025-08-26 11.40 11.45 11.17 11.26 1,587,115 -0.07 -0.62
2025-08-25 11.39 11.50 11.31 11.33 1,672,338 -0.08 -0.70
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
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 11.50
On 2025-08-28		 11.14
On 2025-08-27		 0.00 0.00 11.50
On 2025-08-25		 11.14
On 2025-08-27		 -3.09 11.34
10D 11.61
On 2025-08-22		 10.90
On 2025-08-20		 0.20 1.78 11.61
On 2025-08-22		 11.14
On 2025-08-27		 -4.05 11.26
20D 11.61
On 2025-08-22		 10.08
On 2025-08-07		 0.99 9.50 11.54
On 2025-08-13		 10.90
On 2025-08-20		 -5.54 11.02
WTD 11.50
On 2025-08-28		 11.14
On 2025-08-27		 0.00 0.00 11.50
On 2025-08-25		 11.14
On 2025-08-27		 -3.09 11.34
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 10.99
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EXAS

Exact Sciences Corporation

47.42 +0.47 +1.00 3,318,535
DORM

Dorman Products Inc.

161.79 +0.29 +0.18 138,908
EXPD

Expeditors International of Washington Inc.

120.54 -0.74 -0.61 895,891
SPB

Spectrum Brands Holdings, Inc.

56.99 +1.04 +1.86 537,265
DBRG

DigitalBridge

11.41 +0.14 +1.24 1,514,397