DBRG: DigitalBridge

As of Thursday, October 30th, 2025

$ 12.41

-0.29 -2.28%

Open: 12.50
High: 13.20
Low: 12.11
Volume: 6,820,852
Previous Close on Wednesday, October 29th, 2025

$ 12.70

+0.06 +0.47%

Open: 12.57
High: 12.81
Low: 12.46
Volume: 4,475,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 12.50 13.20 12.11 12.41 6,820,852 -0.29 -2.28
2025-10-29 12.57 12.81 12.46 12.70 4,475,755 +0.06 +0.47
2025-10-28 12.79 12.90 12.54 12.64 2,210,094 -0.10 -0.78
2025-10-27 12.52 12.90 12.46 12.74 2,475,749 +0.28 +2.25
2025-10-24 12.66 12.79 12.44 12.46 1,862,311 +0.02 +0.16
2025-10-23 12.06 12.71 11.91 12.44 4,264,250 +0.55 +4.63
2025-10-22 12.54 12.61 11.71 11.89 3,814,145 -0.67 -5.33
2025-10-21 12.34 12.91 12.27 12.56 3,041,903 -0.04 -0.32
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 13.20
On 2025-10-30		 12.11
On 2025-10-30		 -0.03 -0.24 12.90
On 2025-10-28		 12.46
On 2025-10-29		 -3.41 12.59
10D 13.20
On 2025-10-30		 11.71
On 2025-10-22		 -0.08 -0.64 12.91
On 2025-10-21		 11.71
On 2025-10-22		 -9.27 12.48
20D 14.00
On 2025-10-14		 10.95
On 2025-10-10		 0.63 5.35 14.00
On 2025-10-14		 11.71
On 2025-10-22		 -16.36 12.32
WTD 13.20
On 2025-10-30		 12.11
On 2025-10-30		 -0.05 -0.40 12.90
On 2025-10-28		 12.46
On 2025-10-29		 -3.41 12.62
MTD 14.00
On 2025-10-14		 10.95
On 2025-10-10		 0.71 6.07 14.00
On 2025-10-14		 11.71
On 2025-10-22		 -16.36 12.28
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

97.89 +0.09 +0.09 2,360,192
WWD

Woodward Inc.

265.49 -1.89 -0.71 680,692
EXAS

Exact Sciences Corporation

63.22 +0.48 +0.77 1,814,304
EXPD

Expeditors International of Washington Inc.

120.19 +2.62 +2.23 1,225,325
DBRG

DigitalBridge

12.41 -0.29 -2.28 6,820,852