DBRG: DigitalBridge

As of Monday, February 9th, 2026

$ 15.40

-0.03 -0.19%

Open: 15.43
High: 15.45
Low: 15.39
Volume: 3,042,239
Previous Close on Friday, February 6th, 2026

$ 15.43

-- 0 0%

Open: 15.44
High: 15.44
Low: 15.40
Volume: 2,458,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 15.43 15.45 15.39 15.40 3,042,239 -0.03 -0.19
2026-02-06 15.44 15.44 15.40 15.43 2,458,729 0.00 0.00
2026-02-05 15.40 15.45 15.38 15.43 5,715,887 -0.02 -0.13
2026-02-04 15.43 15.47 15.32 15.45 9,132,237 0.00 0.00
2026-02-03 15.44 15.47 15.42 15.45 5,123,123 +0.01 +0.06
2026-02-02 15.39 15.46 15.38 15.44 4,640,035 +0.05 +0.32
2026-01-30 15.39 15.44 15.38 15.39 2,473,648 -0.02 -0.13
2026-01-29 15.40 15.45 15.38 15.41 2,939,605 +0.03 +0.20
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 15.47
On 2026-02-03		 15.32
On 2026-02-04		 -0.04 -0.26 15.47
On 2026-02-03		 15.32
On 2026-02-04		 -0.97 15.43
10D 15.47
On 2026-02-03		 15.32
On 2026-02-04		 -0.01 -0.06 15.47
On 2026-02-03		 15.32
On 2026-02-04		 -0.97 15.42
20D 15.50
On 2026-01-26		 15.32
On 2026-01-20		 0.04 0.26 15.50
On 2026-01-26		 15.32
On 2026-02-04		 -1.13 15.39
WTD 15.45
On 2026-02-09		 15.39
On 2026-02-09		 -0.03 -0.19 -- -- -- 15.40
MTD 15.47
On 2026-02-03		 15.32
On 2026-02-04		 0.01 0.06 15.47
On 2026-02-03		 15.32
On 2026-02-04		 -0.97 15.43
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

181.83 -0.98 -0.54 5,324,940
MSTR

Strategy Inc.

138.44 +3.51 +2.60 34,128,722
CLF

Cleveland-Cliffs Inc.

12.31 -2.42 -16.43 58,519,191
W

Wayfair Inc.

92.79 +0.19 +0.21 3,361,955
DBRG

DigitalBridge

15.40 -0.03 -0.19 3,042,239