DBRG: DigitalBridge

As of Wednesday, November 19th, 2025

$ 9.26

-0.15 -1.59%

Open: 9.44
High: 9.52
Low: 9.23
Volume: 2,928,775
Previous Close on Tuesday, November 18th, 2025

$ 9.41

+0.04 +0.43%

Open: 9.22
High: 9.55
Low: 9.19
Volume: 2,548,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 9.44 9.52 9.23 9.26 2,928,775 -0.15 -1.59
2025-11-18 9.22 9.55 9.19 9.41 2,548,287 +0.04 +0.43
2025-11-17 9.56 9.58 9.23 9.37 2,684,374 -0.23 -2.40
2025-11-14 9.33 9.70 9.30 9.60 3,597,759 -0.16 -1.64
2025-11-13 10.20 10.44 9.60 9.76 4,247,163 -0.53 -5.15
2025-11-12 10.65 10.67 10.28 10.29 2,802,546 -0.36 -3.38
2025-11-11 10.95 11.00 10.49 10.65 2,696,974 -0.29 -2.65
2025-11-10 10.85 10.99 10.63 10.94 3,357,750 +0.40 +3.80
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 10.44
On 2025-11-13		 9.19
On 2025-11-18		 -1.03 -10.01 10.44
On 2025-11-13		 9.19
On 2025-11-18		 -11.97 9.48
10D 11.76
On 2025-11-06		 9.19
On 2025-11-18		 -2.41 -20.65 11.76
On 2025-11-06		 9.19
On 2025-11-18		 -21.85 10.08
20D 13.20
On 2025-10-30		 9.19
On 2025-11-18		 -2.63 -22.12 13.20
On 2025-10-30		 9.19
On 2025-11-18		 -30.38 11.20
WTD 9.58
On 2025-11-17		 9.19
On 2025-11-18		 -0.34 -3.54 9.58
On 2025-11-17		 9.19
On 2025-11-18		 -4.02 9.35
MTD 12.63
On 2025-11-03		 9.19
On 2025-11-18		 -2.57 -21.72 12.63
On 2025-11-03		 9.19
On 2025-11-18		 -27.24 10.52
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

125.68 +4.29 +3.53 3,618,837
WWD

Woodward Inc.

259.41 +1.77 +0.69 253,749
DORM

Dorman Products Inc.

128.69 -0.53 -0.41 12,205
EXPD

Expeditors International of Washington Inc.

139.13 -0.78 -0.56 1,138,528
DBRG

DigitalBridge

9.26 -0.15 -1.59 2,928,775