DBRG: DigitalBridge

As of Friday, August 8th, 2025

$ 10.49

+0.22 +2.14%

Open: 10.39
High: 10.51
Low: 10.28
Volume: 2,037,193
Previous Close on Thursday, August 7th, 2025

$ 10.27

-0.14 -1.34%

Open: 10.20
High: 10.72
Low: 10.08
Volume: 3,003,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 10.39 10.51 10.28 10.49 2,037,193 +0.22 +2.14
2025-08-07 10.20 10.72 10.08 10.27 3,003,054 -0.14 -1.34
2025-08-06 10.55 10.66 10.41 10.41 2,401,341 -0.02 -0.19
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
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 10.72
On 2025-08-07		 10.08
On 2025-08-07		 0.07 0.67 10.72
On 2025-08-07		 10.28
On 2025-08-08		 -4.10 10.44
10D 11.30
On 2025-07-28		 10.08
On 2025-08-07		 -0.60 -5.41 11.30
On 2025-07-28		 10.08
On 2025-08-07		 -10.84 10.61
20D 11.30
On 2025-07-24		 10.08
On 2025-08-07		 -0.35 -3.23 11.30
On 2025-07-24		 10.08
On 2025-08-07		 -10.84 10.76
WTD 10.72
On 2025-08-07		 10.08
On 2025-08-07		 0.07 0.67 10.72
On 2025-08-07		 10.28
On 2025-08-08		 -4.10 10.44
MTD 10.72
On 2025-08-07		 10.08
On 2025-08-07		 -0.25 -2.33 10.72
On 2025-08-07		 10.28
On 2025-08-08		 -4.10 10.43
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

56.33 -0.53 -0.93 566,093
TCOM

Trip.com Group Ltd.

58.80 -3.36 -5.41 7,011,680
GLPI

Gaming and Leisure Properties Inc.

45.91 -0.20 -0.43 971,971
FOSL

Fossil Group Inc.

1.67 -0.04 -2.34 186,208
DBRG

DigitalBridge

10.49 +0.22 +2.14 2,037,193