DBRG: DigitalBridge

As of Thursday, July 3rd, 2025

$ 10.60

-0.04 -0.38%

Open: 10.75
High: 10.79
Low: 10.49
Volume: 1,560,711
Previous Close on Wednesday, July 2nd, 2025

$ 10.64

+0.19 +1.82%

Open: 10.38
High: 10.67
Low: 10.37
Volume: 2,555,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 10.75 10.79 10.49 10.60 1,560,711 -0.04 -0.38
2025-07-02 10.38 10.67 10.37 10.64 2,555,434 +0.19 +1.82
2025-07-01 10.27 10.51 10.07 10.45 3,081,616 +0.10 +0.97
2025-06-30 10.24 10.40 10.10 10.35 2,793,515 +0.08 +0.78
2025-06-27 10.25 10.37 9.99 10.27 7,964,225 +0.07 +0.69
2025-06-26 10.32 10.38 10.06 10.20 2,947,863 -0.10 -0.97
2025-06-25 10.30 10.55 10.14 10.30 2,910,406 -0.04 -0.39
2025-06-24 10.29 10.49 10.07 10.34 4,517,306 +0.14 +1.37
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 10.79
On 2025-07-03		 9.99
On 2025-06-27		 0.40 3.92 10.37
On 2025-06-27		 10.37
On 2025-06-27		 0.00 10.46
10D 10.79
On 2025-07-03		 9.71
On 2025-06-23		 0.52 5.16 10.55
On 2025-06-25		 9.99
On 2025-06-27		 -5.31 10.33
20D 11.18
On 2025-06-05		 9.71
On 2025-06-23		 -0.48 -4.33 11.18
On 2025-06-05		 9.71
On 2025-06-23		 -13.15 10.42
WTD 10.79
On 2025-07-03		 10.07
On 2025-07-01		 0.33 3.21 10.40
On 2025-06-30		 10.40
On 2025-06-30		 0.00 10.51
MTD 10.79
On 2025-07-03		 10.07
On 2025-07-01		 0.25 2.42 10.51
On 2025-07-01		 10.51
On 2025-07-01		 0.00 10.56
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

10.60 -0.04 -0.38 1,560,711