DBRG: DigitalBridge

As of Friday, September 18th, 2026

$ 15.88

-0.03 -0.19%

Open: 15.89
High: 15.91
Low: 15.88
Volume: 3,808,404
Previous Close on Thursday, September 17th, 2026

$ 15.91

+0.03 +0.19%

Open: 15.90
High: 15.91
Low: 15.87
Volume: 2,080,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 15.89 15.91 15.88 15.88 3,808,404 -0.03 -0.19
2026-09-17 15.90 15.91 15.87 15.91 2,080,221 +0.03 +0.19
2026-09-16 15.86 15.89 15.84 15.88 7,060,053 +0.02 +0.13
2026-09-15 15.90 15.91 15.84 15.86 9,788,119 -0.05 -0.31
2026-09-14 15.90 15.94 15.90 15.91 4,450,689 +0.01 +0.06
2026-09-11 15.92 15.92 15.88 15.90 10,181,554 -0.02 -0.13
2026-09-10 15.92 15.93 15.92 15.92 1,667,820 0.00 0.00
2026-09-09 15.92 15.94 15.92 15.92 1,979,930 0.00 0.00
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 15.94
On 2026-09-14		 15.84
On 2026-09-15		 -0.02 -0.13 15.94
On 2026-09-14		 15.84
On 2026-09-15		 -0.63 15.89
10D 15.95
On 2026-09-04		 15.84
On 2026-09-15		 -0.06 -0.38 15.95
On 2026-09-04		 15.84
On 2026-09-15		 -0.69 15.90
20D 15.98
On 2026-08-24		 15.84
On 2026-09-15		 -0.03 -0.19 15.98
On 2026-08-24		 15.84
On 2026-09-15		 -0.88 15.93
WTD 15.94
On 2026-09-14		 15.84
On 2026-09-15		 -0.02 -0.13 15.94
On 2026-09-14		 15.84
On 2026-09-15		 -0.63 15.89
MTD 15.97
On 2026-09-02		 15.84
On 2026-09-15		 -0.03 -0.19 15.97
On 2026-09-02		 15.84
On 2026-09-15		 -0.81 15.91
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

114.00 -3.10 -2.65 1,878,251
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774
FWRD

Forward Air Corp.

14.83 -0.58 -3.76 901,655
IBP

Installed Building Products Inc.

197.63 -1.42 -0.71 806,903
DBRG

DigitalBridge

15.88 -0.03 -0.19 3,808,404