DBRG: DigitalBridge

As of Tuesday, March 11th, 2025

$ 9.16

+0.08 +0.88%

Open: 9.00
High: 9.34
Low: 8.95
Volume: 3,347,950
Previous Close on Monday, March 10th, 2025

$ 9.08

-0.77 -7.82%

Open: 9.67
High: 9.85
Low: 9.06
Volume: 4,931,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 9.00 9.34 8.95 9.16 3,347,950 +0.08 +0.88
2025-03-10 9.67 9.85 9.06 9.08 4,931,288 -0.77 -7.82
2025-03-07 9.93 10.05 9.49 9.85 4,502,946 +0.01 +0.10
2025-03-06 10.50 10.70 9.73 9.84 3,823,505 -0.87 -8.12
2025-03-05 10.90 11.07 10.68 10.71 1,965,214 -0.19 -1.74
2025-03-04 11.02 11.05 10.65 10.90 2,761,168 -0.30 -2.68
2025-03-03 11.35 11.71 11.14 11.20 3,073,006 -0.17 -1.50
2025-02-28 11.06 11.50 11.06 11.37 2,530,769 +0.21 +1.88
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 11.07
On 2025-03-05		 8.95
On 2025-03-11		 -1.74 -15.96 11.07
On 2025-03-05		 8.95
On 2025-03-11		 -19.15 9.73
10D 11.71
On 2025-03-03		 8.95
On 2025-03-11		 -2.28 -19.93 11.71
On 2025-03-03		 8.95
On 2025-03-11		 -23.57 10.45
20D 12.63
On 2025-02-20		 8.95
On 2025-03-11		 -1.41 -13.34 12.63
On 2025-02-20		 8.95
On 2025-03-11		 -29.14 10.73
WTD 9.85
On 2025-03-10		 8.95
On 2025-03-11		 -0.69 -7.01 9.85
On 2025-03-10		 8.95
On 2025-03-11		 -9.14 9.12
MTD 11.71
On 2025-03-03		 8.95
On 2025-03-11		 -2.21 -19.44 11.71
On 2025-03-03		 8.95
On 2025-03-11		 -23.57 10.11
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

110.72 -1.11 -0.99 5,094,963
FANG

Diamondback Energy Inc.

144.65 +4.07 +2.90 2,319,087
DBRG

DigitalBridge

9.16 +0.08 +0.88 3,347,950