DBRG: DigitalBridge

As of Thursday, May 14th, 2026

$ 15.66

+0.01 +0.06%

Open: 15.64
High: 15.67
Low: 15.63
Volume: 2,730,220
Previous Close on Wednesday, May 13th, 2026

$ 15.65

+0.02 +0.13%

Open: 15.65
High: 15.65
Low: 15.62
Volume: 2,671,276

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 15.65 15.65 15.62 15.63 3,618,255 -0.02 -0.13
2026-05-11 15.65 15.66 15.64 15.65 2,231,232 +0.02 +0.13
2026-05-08 15.65 15.65 15.62 15.63 1,939,494 -0.01 -0.06
2026-05-07 15.64 15.65 15.62 15.64 6,929,632 +0.01 +0.06
2026-05-06 15.60 15.65 15.60 15.63 4,468,767 +0.03 +0.19
2026-05-05 15.55 15.61 15.55 15.60 1,699,728 +0.06 +0.39
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 15.67
On 2026-05-14		 15.62
On 2026-05-12		 0.02 0.13 15.66
On 2026-05-11		 15.62
On 2026-05-12		 -0.29 15.64
10D 15.67
On 2026-05-14		 15.53
On 2026-05-04		 0.10 0.64 15.59
On 2026-05-01		 15.53
On 2026-05-04		 -0.38 15.62
20D 15.67
On 2026-05-14		 15.51
On 2026-04-30		 0.08 0.51 15.65
On 2026-04-22		 15.51
On 2026-04-30		 -0.89 15.60
WTD 15.67
On 2026-05-14		 15.62
On 2026-05-12		 0.03 0.19 15.66
On 2026-05-11		 15.62
On 2026-05-12		 -0.29 15.65
MTD 15.67
On 2026-05-14		 15.53
On 2026-05-04		 0.10 0.64 15.59
On 2026-05-01		 15.53
On 2026-05-04		 -0.38 15.62
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.66 +0.01 +0.06 2,730,220