DBRG: DigitalBridge

As of Friday, April 25th, 2025

$ 8.49

+0.09 +1.07%

Open: 8.38
High: 8.59
Low: 8.31
Volume: 1,691,292
Previous Close on Thursday, April 24th, 2025

$ 8.40

+0.25 +3.07%

Open: 8.18
High: 8.53
Low: 8.17
Volume: 1,576,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-25 8.38 8.59 8.31 8.49 1,691,292 +0.09 +1.07
2025-04-24 8.18 8.53 8.17 8.40 1,576,168 +0.25 +3.07
2025-04-23 8.44 8.63 8.10 8.15 2,435,186 +0.04 +0.49
2025-04-22 8.09 8.20 7.81 8.11 1,827,437 +0.22 +2.79
2025-04-21 7.83 7.92 7.74 7.89 1,608,472 -0.05 -0.63
2025-04-17 7.88 8.03 7.83 7.94 1,418,806 +0.17 +2.19
2025-04-16 7.69 7.96 7.64 7.77 2,102,605 +0.03 +0.39
2025-04-15 7.67 7.92 7.56 7.74 2,246,676 +0.10 +1.31
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 8.63
On 2025-04-23		 7.74
On 2025-04-21		 0.55 6.93 8.63
On 2025-04-23		 8.17
On 2025-04-24		 -5.32 8.21
10D 8.63
On 2025-04-23		 7.20
On 2025-04-11		 1.14 15.51 8.63
On 2025-04-23		 8.17
On 2025-04-24		 -5.32 7.98
20D 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -0.65 -7.11 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -30.81 8.00
WTD 8.63
On 2025-04-23		 7.74
On 2025-04-21		 0.55 6.93 8.63
On 2025-04-23		 8.17
On 2025-04-24		 -5.32 8.21
MTD 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -0.33 -3.74 9.27
On 2025-04-02		 6.41
On 2025-04-09		 -30.81 7.90
As of Friday, April 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

198.43 +1.02 +0.52 4,372,127
KO

The Coca-Cola Company

71.91 -0.61 -0.84 16,288,232
PFE

Pfizer Inc.

22.92 +0.14 +0.61 35,701,053
VZ

Verizon Communications Inc.

41.91 -0.90 -2.10 23,336,617
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,113.50 +20.10 +0.05 557,424,935
DJTA

Dow Jones Transportation Average

13,497.05 -264.55 -1.92 149,246,523
SPX

S&P 500 Index

5,525.21 +40.44 +0.74
OEX

S&P 100 Index

2,679.84 +29.04 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,432.56 +218.16 +1.14
NYA

NYSE Composite Index

18,899.80 +4.39 +0.02
XAX

NYSE AMEX Composite Index

4,960.67 +15.04 +0.30
RUI

RUSSELL 1000 Index

3,021.54 +20.99 +0.70
RUT

Russell 2000 Index

1,957.62 +0.03 +0.00
RUA

Russell 3000 Index

3,139.45 +20.86 +0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.84 -1.63 -6.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.15 -0.43 -1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.89 -0.84 -3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.37 -1.07 -4.05
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,464.59 +34.87 +0.37
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

8.49 +0.09 +1.07 1,691,292