DBRG: DigitalBridge

As of Friday, May 22nd, 2026

$ 15.71

+0.01 +0.06%

Open: 15.70
High: 15.71
Low: 15.69
Volume: 1,312,872
Previous Close on Thursday, May 21st, 2026

$ 15.70

-0.01 -0.06%

Open: 15.70
High: 15.72
Low: 15.68
Volume: 2,822,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 15.70 15.71 15.69 15.71 1,312,872 +0.01 +0.06
2026-05-21 15.70 15.72 15.68 15.70 2,822,888 -0.01 -0.06
2026-05-20 15.68 15.71 15.68 15.71 5,043,692 +0.04 +0.26
2026-05-19 15.68 15.70 15.67 15.67 2,235,050 0.00 0.00
2026-05-18 15.65 15.68 15.65 15.67 2,070,116 +0.01 +0.06
2026-05-15 15.64 15.68 15.64 15.66 3,200,786 0.00 0.00
2026-05-14 15.64 15.67 15.63 15.66 2,730,220 +0.01 +0.06
2026-05-13 15.65 15.65 15.62 15.65 2,671,276 +0.02 +0.13
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 15.72
On 2026-05-21		 15.65
On 2026-05-18		 0.05 0.32 15.72
On 2026-05-21		 15.69
On 2026-05-22		 -0.19 15.69
10D 15.72
On 2026-05-21		 15.62
On 2026-05-12		 0.08 0.51 15.66
On 2026-05-11		 15.62
On 2026-05-12		 -0.29 15.67
20D 15.72
On 2026-05-21		 15.51
On 2026-04-30		 0.11 0.71 15.62
On 2026-04-27		 15.51
On 2026-04-30		 -0.70 15.63
WTD 15.72
On 2026-05-21		 15.65
On 2026-05-18		 0.05 0.32 15.72
On 2026-05-21		 15.69
On 2026-05-22		 -0.19 15.69
MTD 15.72
On 2026-05-21		 15.53
On 2026-05-04		 0.15 0.96 15.59
On 2026-05-01		 15.53
On 2026-05-04		 -0.38 15.64
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

109.35 +0.01 +0.01 2,403,591
DBRG

DigitalBridge

15.71 +0.01 +0.06 1,312,872