DBRG: DigitalBridge

As of Friday, September 19th, 2025

$ 12.04

-0.12 -0.99%

Open: 12.22
High: 12.30
Low: 11.89
Volume: 2,641,915
Previous Close on Thursday, September 18th, 2025

$ 12.16

+0.38 +3.23%

Open: 11.87
High: 12.32
Low: 11.80
Volume: 2,262,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 12.22 12.30 11.89 12.04 2,641,915 -0.12 -0.99
2025-09-18 11.87 12.32 11.80 12.16 2,262,140 +0.38 +3.23
2025-09-17 12.00 12.08 11.68 11.78 1,416,349 -0.04 -0.34
2025-09-16 11.97 12.07 11.77 11.82 1,288,952 -0.21 -1.75
2025-09-15 12.21 12.25 11.91 12.03 1,793,126 -0.03 -0.25
2025-09-12 12.41 12.58 12.04 12.06 2,033,810 -0.25 -2.03
2025-09-11 11.18 12.31 11.16 12.31 4,592,535 +1.14 +10.21
2025-09-10 11.30 11.42 11.16 11.17 2,236,763 -0.06 -0.53
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 12.32
On 2025-09-18		 11.68
On 2025-09-17		 -0.02 -0.17 12.25
On 2025-09-15		 11.68
On 2025-09-17		 -4.65 11.97
10D 12.58
On 2025-09-12		 11.13
On 2025-09-09		 0.82 7.31 12.58
On 2025-09-12		 11.68
On 2025-09-17		 -7.15 11.80
20D 12.58
On 2025-09-12		 11.02
On 2025-08-22		 1.07 9.75 12.58
On 2025-09-12		 11.68
On 2025-09-17		 -7.15 11.56
WTD 12.32
On 2025-09-18		 11.68
On 2025-09-17		 -0.02 -0.17 12.25
On 2025-09-15		 11.68
On 2025-09-17		 -4.65 11.97
MTD 12.58
On 2025-09-12		 11.05
On 2025-09-02		 0.63 5.52 12.58
On 2025-09-12		 11.68
On 2025-09-17		 -7.15 11.64
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

156.44 -2.56 -1.61 291,350
EXPD

Expeditors International of Washington Inc.

120.15 -3.90 -3.14 3,417,673
DBRG

DigitalBridge

12.04 -0.12 -0.99 2,641,915