5 DAY PERFORMANCE
-22.93%
1 MONTH PERFORMANCE
-15.13%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+21.85%
Diamondrock Hospitality Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.37 | $12.47 (0.81%) | $12.54 | $12.25 | 7.35 M | $2.55 B |
| 06/25/2026 | $12.31 | $12.41 (0.81%) | $12.42 | $12.19 | 2.91 M | $2.54 B |
| 06/24/2026 | $12.30 | $12.19 (-0.89%) | $12.38 | $11.98 | 2.28 M | $2.49 B |
| 06/23/2026 | $12.15 | $12.30 (1.23%) | $12.43 | $12.15 | 1.70 M | $2.51 B |
| 06/22/2026 | $12.33 | $12.25 (-0.65%) | $12.45 | $12.21 | 1.83 M | $2.50 B |
| 06/18/2026 | $12.11 | $12.31 (1.65%) | $12.34 | $12.08 | 3.39 M | $2.52 B |
| 06/17/2026 | $12.00 | $11.87 (-1.08%) | $12.12 | $11.80 | 1.14 M | $2.43 B |
| 06/16/2026 | $11.98 | $12.02 (0.33%) | $12.05 | $11.88 | 1.37 M | $2.46 B |
| 06/15/2026 | $12.00 | $11.94 (-0.5%) | $12.03 | $11.89 | 1.41 M | $2.44 B |
| 06/12/2026 | $11.94 | $11.92 (-0.17%) | $12.02 | $11.82 | 1.33 M | $2.44 B |
| 06/11/2026 | $11.77 | $11.84 (0.59%) | $11.93 | $11.71 | 2.34 M | $2.42 B |
| 06/10/2026 | $11.72 | $11.64 (-0.68%) | $11.87 | $11.64 | 2.94 M | $2.38 B |
| 06/09/2026 | $11.76 | $11.70 (-0.51%) | $11.81 | $11.53 | 1.45 M | $2.39 B |
| 06/08/2026 | $11.68 | $11.61 (-0.6%) | $11.78 | $11.60 | 1.41 M | $2.37 B |
| 06/05/2026 | $11.61 | $11.61 (0%) | $11.70 | $11.53 | 1.53 M | $2.37 B |
| 06/04/2026 | $11.40 | $11.54 (1.23%) | $11.58 | $11.32 | 1.69 M | $2.36 B |
| 06/03/2026 | $11.11 | $11.26 (1.35%) | $11.31 | $11.07 | 1.72 M | $2.30 B |
| 06/02/2026 | $10.98 | $11.18 (1.82%) | $11.24 | $10.95 | 1.93 M | $2.29 B |
| 06/01/2026 | $10.99 | $10.99 (0%) | $11.03 | $10.83 | 2.00 M | $2.25 B |
| 05/29/2026 | $11.25 | $10.99 (-2.31%) | $11.27 | $10.94 | 1.70 M | $2.25 B |
| 05/28/2026 | $11.06 | $11.17 (0.99%) | $11.27 | $10.95 | 2.51 M | $2.28 B |
| 05/27/2026 | $11.14 | $11.15 (0.09%) | $11.23 | $11.09 | 2.37 M | $2.28 B |
| 05/26/2026 | $10.79 | $11.06 (2.5%) | $11.09 | $10.73 | 2.03 M | $2.26 B |
| 05/22/2026 | $10.82 | $10.71 (-1.02%) | $10.83 | $10.60 | 4.11 M | $2.19 B |
| 05/21/2026 | $10.74 | $10.78 (0.37%) | $10.78 | $10.55 | 2.97 M | $2.20 B |
| 05/20/2026 | $10.52 | $10.76 (2.28%) | $10.79 | $10.51 | 1.01 M | $2.20 B |
| 05/19/2026 | $10.56 | $10.51 (-0.47%) | $10.62 | $10.44 | 1.15 M | $2.15 B |
| 05/18/2026 | $10.35 | $10.61 (2.51%) | $10.64 | $10.32 | 1.40 M | $2.17 B |
| 05/15/2026 | $10.42 | $10.30 (-1.15%) | $10.42 | $10.25 | 1.77 M | $2.11 B |
| 05/14/2026 | $10.53 | $10.50 (-0.28%) | $10.64 | $10.47 | 949.80 K | $2.15 B |
| 05/13/2026 | $10.53 | $10.47 (-0.57%) | $10.63 | $10.41 | 1.23 M | $2.14 B |
| 05/12/2026 | $10.62 | $10.56 (-0.56%) | $10.67 | $10.43 | 1.16 M | $2.16 B |
| 05/11/2026 | $10.79 | $10.60 (-1.76%) | $10.84 | $10.54 | 1.37 M | $2.17 B |
| 05/08/2026 | $10.70 | $10.79 (0.84%) | $10.89 | $10.69 | 1.21 M | $2.21 B |
| 05/07/2026 | $10.74 | $10.66 (-0.74%) | $10.90 | $10.64 | 2.41 M | $2.18 B |
| 05/06/2026 | $10.85 | $10.67 (-1.66%) | $10.89 | $10.61 | 1.83 M | $2.18 B |
| 05/05/2026 | $10.28 | $10.64 (3.5%) | $10.69 | $10.25 | 1.96 M | $2.18 B |
| 05/04/2026 | $10.36 | $10.23 (-1.25%) | $10.47 | $10.19 | 2.41 M | $2.09 B |
| 05/01/2026 | $10.16 | $10.47 (3.05%) | $10.68 | $10.16 | 4.06 M | $2.14 B |
| 04/30/2026 | $10.25 | $10.20 (-0.49%) | $10.38 | $10.17 | 2.49 M | $2.09 B |
| 04/29/2026 | $10.19 | $10.25 (0.59%) | $10.31 | $10.18 | 1.92 M | $2.10 B |
| 04/28/2026 | $10.30 | $10.26 (-0.39%) | $10.35 | $10.15 | 1.88 M | $2.10 B |
| 04/27/2026 | $10.21 | $10.23 (0.2%) | $10.37 | $10.21 | 1.46 M | $2.09 B |
| 04/24/2026 | $10.11 | $10.22 (1.09%) | $10.27 | $10.06 | 1.70 M | $2.09 B |
| 04/23/2026 | $10.13 | $10.14 (0.1%) | $10.25 | $10.03 | 1.83 M | $2.07 B |
| 04/22/2026 | $10.37 | $10.09 (-2.7%) | $10.46 | $10.06 | 1.67 M | $2.06 B |
| 04/21/2026 | $10.52 | $10.31 (-2%) | $10.57 | $10.30 | 1.42 M | $2.11 B |
| 04/20/2026 | $10.46 | $10.51 (0.48%) | $10.55 | $10.43 | 1.35 M | $2.15 B |
| 04/17/2026 | $10.45 | $10.56 (1.05%) | $10.63 | $10.37 | 1.28 M | $2.16 B |
| 04/16/2026 | $10.18 | $10.29 (1.08%) | $10.34 | $10.18 | 2.33 M | $2.10 B |
| 04/15/2026 | $10.39 | $10.30 (-0.87%) | $10.41 | $10.27 | 1.62 M | $2.11 B |
| 04/14/2026 | $10.17 | $10.41 (2.36%) | $10.41 | $10.16 | 1.21 M | $2.13 B |
| 04/13/2026 | $10.17 | $10.21 (0.39%) | $10.29 | $9.98 | 1.30 M | $2.09 B |
| 04/10/2026 | $10.10 | $10.18 (0.79%) | $10.26 | $10.08 | 1.75 M | $2.08 B |
| 04/09/2026 | $9.76 | $10.08 (3.28%) | $10.16 | $9.69 | 2.75 M | $2.06 B |
| 04/08/2026 | $9.65 | $9.76 (1.14%) | $9.82 | $9.65 | 1.99 M | $2.00 B |
| 04/07/2026 | $9.36 | $9.41 (0.53%) | $9.49 | $9.34 | 1.79 M | $1.92 B |
| 04/06/2026 | $9.40 | $9.38 (-0.21%) | $9.44 | $9.28 | 1.07 M | $1.92 B |
| 04/02/2026 | $9.26 | $9.41 (1.62%) | $9.46 | $9.24 | 1.48 M | $1.92 B |
| 04/01/2026 | $9.43 | $9.36 (-0.74%) | $9.44 | $9.32 | 1.71 M | $1.91 B |
| 03/31/2026 | $9.46 | $9.37 (-0.95%) | $9.55 | $9.29 | 2.23 M | $1.92 B |
| 03/30/2026 | $9.38 | $9.39 (0.11%) | $9.46 | $9.32 | 1.85 M | $1.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
