DBRG: DigitalBridge

As of Tuesday, December 30th, 2025

$ 15.28

+0.02 +0.13%

Open: 15.29
High: 15.39
Low: 15.27
Volume: 15,041,474
Previous Close on Monday, December 29th, 2025

$ 15.26

+1.34 +9.63%

Open: 15.28
High: 15.32
Low: 15.25
Volume: 86,767,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 15.29 15.39 15.27 15.28 15,041,412 +0.02 +0.13
2025-12-29 15.28 15.32 15.25 15.26 86,767,942 +1.34 +9.63
2025-12-26 13.53 13.97 13.42 13.92 2,081,993 +0.30 +2.20
2025-12-24 13.27 13.80 13.22 13.62 1,167,259 +0.33 +2.48
2025-12-23 12.99 13.45 12.68 13.29 2,512,102 +0.26 +2.00
2025-12-22 13.40 13.44 12.84 13.03 4,468,532 -0.16 -1.21
2025-12-19 13.23 13.36 13.02 13.19 4,401,264 +0.04 +0.30
2025-12-18 13.49 13.54 13.01 13.15 2,478,497 +0.01 +0.08
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 15.39
On 2025-12-30		 12.68
On 2025-12-23		 2.25 17.27 13.45
On 2025-12-23		 13.45
On 2025-12-23		 0.00 14.27
10D 15.39
On 2025-12-30		 12.68
On 2025-12-23		 1.25 8.91 14.12
On 2025-12-16		 12.68
On 2025-12-23		 -10.20 13.74
20D 15.55
On 2025-12-09		 9.45
On 2025-12-02		 5.74 60.17 15.55
On 2025-12-09		 12.68
On 2025-12-23		 -18.46 13.45
WTD 15.39
On 2025-12-30		 15.25
On 2025-12-29		 1.36 9.77 15.32
On 2025-12-29		 15.32
On 2025-12-29		 0.00 15.27
MTD 15.55
On 2025-12-09		 9.45
On 2025-12-02		 5.74 60.17 15.55
On 2025-12-09		 12.68
On 2025-12-23		 -18.46 13.45
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.28 +0.02 +0.13 15,041,474