DBRG: DigitalBridge

As of Wednesday, August 6th, 2025

$ 10.43

-- 0 0%

Open: 10.43
High: 10.43
Low: 10.43
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 10.43

-0.15 -1.42%

Open: 10.62
High: 10.65
Low: 10.37
Volume: 1,676,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 10.62 10.65 10.37 10.43 1,676,004 -0.15 -1.42
2025-08-04 10.41 10.64 10.34 10.58 1,550,704 +0.16 +1.54
2025-08-01 10.57 10.66 10.34 10.42 2,280,487 -0.32 -2.98
2025-07-31 10.83 10.87 10.57 10.74 1,248,098 -0.13 -1.20
2025-07-30 10.92 11.13 10.69 10.87 2,479,293 -0.08 -0.73
2025-07-29 10.95 11.07 10.82 10.95 1,526,018 -0.01 -0.09
2025-07-28 11.10 11.30 10.88 10.96 1,895,411 -0.13 -1.17
2025-07-25 11.28 11.28 10.91 11.09 1,644,649 -0.13 -1.16
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 11.13
On 2025-07-30		 10.34
On 2025-08-01		 -0.52 -4.75 11.13
On 2025-07-30		 10.34
On 2025-08-01		 -7.10 10.61
10D 11.30
On 2025-07-24		 10.34
On 2025-08-01		 -0.54 -4.92 11.30
On 2025-07-24		 10.34
On 2025-08-01		 -8.50 10.84
20D 11.30
On 2025-07-24		 10.17
On 2025-07-09		 0.02 0.19 11.30
On 2025-07-24		 10.34
On 2025-08-01		 -8.50 10.81
WTD 10.65
On 2025-08-05		 10.34
On 2025-08-04		 0.01 0.10 10.64
On 2025-08-04		 10.64
On 2025-08-04		 0.00 10.51
MTD 10.66
On 2025-08-01		 10.34
On 2025-08-01		 -0.31 -2.89 10.66
On 2025-08-01		 10.34
On 2025-08-04		 -3.00 10.48
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.41 +1.29 +0.47 1,815,391
KO

The Coca-Cola Company

69.66 +0.61 +0.88 5,752,982
PFE

Pfizer Inc.

23.98 -0.78 -3.13 40,604,134
VZ

Verizon Communications Inc.

42.62 -0.06 -0.13 8,952,609
VIX

CBOE Volatility Index

16.69 -1.17 -6.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,217.84 +106.10 +0.24 351,185,552
DJTA

Dow Jones Transportation Average

15,561.70 +127.24 +0.82 111,982,999
SPX

S&P 500 Index

6,347.01 +47.82 +0.76
OEX

S&P 100 Index

3,140.73 +32.22 +1.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,310.79 +292.23 +1.27
NYA

NYSE Composite Index

20,494.78 +37.68 +0.18
XAX

NYSE AMEX Composite Index

6,171.15 +40.00 +0.65
RUI

RUSSELL 1000 Index

3,471.54 +24.61 +0.71
RUT

Russell 2000 Index

2,219.56 -6.11 -0.27
RUA

Russell 3000 Index

3,604.99 +24.08 +0.67
VIX

CBOE Volatility Index

16.69 -1.17 -6.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.95 -0.15 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.98 -0.43 -2.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.42 -0.61 -3.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,718.94 +172.44 +1.64
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.43 0.00 0.00