DBRG: DigitalBridge

As of Thursday, February 13th, 2025

$ 10.23

-0.14 -1.35%

Open: 10.48
High: 10.49
Low: 10.22
Volume: 1,344,723
Previous Close on Wednesday, February 12th, 2025

$ 10.37

-0.12 -1.14%

Open: 10.25
High: 10.43
Low: 10.18
Volume: 1,689,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 10.48 10.49 10.22 10.23 1,344,723 -0.14 -1.35
2025-02-12 10.25 10.43 10.18 10.37 1,689,022 -0.12 -1.14
2025-02-11 10.54 10.69 10.43 10.49 2,172,606 -0.08 -0.76
2025-02-10 10.88 10.93 10.51 10.57 1,566,279 -0.19 -1.77
2025-02-07 10.91 10.96 10.65 10.76 1,174,271 -0.15 -1.37
2025-02-06 11.04 11.10 10.75 10.91 1,410,293 -0.02 -0.18
2025-02-05 10.79 10.98 10.56 10.93 2,042,122 +0.17 +1.58
2025-02-04 10.60 10.77 10.45 10.76 1,335,510 +0.22 +2.09
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 10.96
On 2025-02-07		 10.18
On 2025-02-12		 -0.68 -6.23 10.96
On 2025-02-07		 10.18
On 2025-02-12		 -7.12 10.48
10D 11.10
On 2025-02-06		 10.18
On 2025-02-12		 -0.63 -5.80 11.10
On 2025-02-06		 10.18
On 2025-02-12		 -8.29 10.65
20D 11.92
On 2025-01-22		 10.18
On 2025-02-12		 -0.45 -4.21 11.92
On 2025-01-22		 10.18
On 2025-02-12		 -14.60 10.91
WTD 10.93
On 2025-02-10		 10.18
On 2025-02-12		 -0.53 -4.93 10.93
On 2025-02-10		 10.18
On 2025-02-12		 -6.83 10.42
MTD 11.10
On 2025-02-06		 10.18
On 2025-02-12		 -0.74 -6.75 11.10
On 2025-02-06		 10.18
On 2025-02-12		 -8.29 10.62
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,940
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,859
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,731,676
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,459
VIX

CBOE Volatility Index

15.08 -0.81 -5.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,860,299
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,283,336
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.08 -0.81 -5.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.21 -0.33 -1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.85 -0.46 -2.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.23 -0.14 -1.35 1,344,723