5 DAY PERFORMANCE
-24.58%
1 MONTH PERFORMANCE
-20.80%
3 MONTH PERFORMANCE
-18.63%
6 MONTH PERFORMANCE
-2.87%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+23.12%
Diamondrock Hospitality Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.41 | $12.60 (1.53%) | $12.65 | $12.24 | 3.50 M | $2.54 B |
| 10/07/2026 | $12.20 | $12.35 (1.23%) | $12.51 | $12.20 | 2.48 M | $2.53 B |
| 10/06/2026 | $12.46 | $12.38 (-0.64%) | $12.65 | $12.33 | 2.46 M | $2.54 B |
| 10/05/2026 | $12.55 | $12.42 (-1.04%) | $12.56 | $12.34 | 3.30 M | $2.54 B |
| 10/02/2026 | $12.91 | $12.57 (-2.63%) | $12.91 | $12.50 | 2.79 M | $2.57 B |
| 10/01/2026 | $12.28 | $12.51 (1.87%) | $12.56 | $12.23 | 4.58 M | $2.56 B |
| 09/30/2026 | $12.36 | $12.36 (0%) | $12.46 | $12.28 | 5.11 M | $2.53 B |
| 09/29/2026 | $12.68 | $12.47 (-1.66%) | $12.69 | $12.44 | 2.78 M | $2.55 B |
| 09/28/2026 | $12.49 | $12.64 (1.2%) | $12.70 | $12.44 | 2.22 M | $2.59 B |
| 09/25/2026 | $12.49 | $12.49 (0%) | $12.53 | $12.26 | 1.99 M | $2.56 B |
| 09/24/2026 | $12.25 | $12.42 (1.39%) | $12.53 | $12.21 | 2.37 M | $2.54 B |
| 09/23/2026 | $12.21 | $12.24 (0.25%) | $12.31 | $12.12 | 4.34 M | $2.51 B |
| 09/22/2026 | $12.40 | $12.31 (-0.73%) | $12.52 | $12.23 | 2.27 M | $2.52 B |
| 09/21/2026 | $12.26 | $12.27 (0.08%) | $12.36 | $12.17 | 2.88 M | $2.51 B |
| 09/18/2026 | $12.19 | $12.24 (0.41%) | $12.27 | $12.10 | 5.77 M | $2.51 B |
| 09/17/2026 | $12.38 | $12.25 (-1.05%) | $12.42 | $12.23 | 2.32 M | $2.51 B |
| 09/16/2026 | $12.39 | $12.27 (-0.97%) | $12.54 | $12.05 | 4.27 M | $2.51 B |
| 09/15/2026 | $12.33 | $12.39 (0.49%) | $12.46 | $12.26 | 3.26 M | $2.54 B |
| 09/14/2026 | $12.12 | $12.32 (1.65%) | $12.42 | $12.00 | 2.74 M | $2.52 B |
| 09/11/2026 | $12.32 | $12.20 (-0.97%) | $12.49 | $12.17 | 4.86 M | $2.50 B |
| 09/10/2026 | $12.16 | $12.18 (0.16%) | $12.23 | $12.04 | 2.66 M | $2.49 B |
| 09/09/2026 | $11.87 | $12.07 (1.68%) | $12.08 | $11.85 | 1.85 M | $2.47 B |
| 09/08/2026 | $12.04 | $11.97 (-0.58%) | $12.23 | $11.96 | 2.25 M | $2.45 B |
| 09/04/2026 | $12.08 | $12.08 (0%) | $12.14 | $12.00 | 2.18 M | $2.47 B |
| 09/03/2026 | $12.38 | $12.06 (-2.58%) | $12.42 | $12.04 | 2.03 M | $2.47 B |
| 09/02/2026 | $12.11 | $12.29 (1.49%) | $12.36 | $12.06 | 2.96 M | $2.52 B |
| 09/01/2026 | $12.32 | $12.00 (-2.6%) | $12.37 | $11.93 | 2.91 M | $2.46 B |
| 08/31/2026 | $12.65 | $12.31 (-2.69%) | $12.73 | $12.23 | 2.39 M | $2.52 B |
| 08/28/2026 | $12.71 | $12.70 (-0.08%) | $12.76 | $12.61 | 2.08 M | $2.60 B |
| 08/27/2026 | $12.64 | $12.69 (0.4%) | $12.77 | $12.50 | 2.01 M | $2.60 B |
| 08/26/2026 | $12.88 | $12.62 (-2.02%) | $12.88 | $12.61 | 2.98 M | $2.58 B |
| 08/25/2026 | $12.84 | $12.87 (0.23%) | $12.95 | $12.75 | 2.06 M | $2.64 B |
| 08/24/2026 | $12.86 | $12.74 (-0.93%) | $12.97 | $12.62 | 4.30 M | $2.61 B |
| 08/21/2026 | $12.88 | $12.82 (-0.47%) | $12.92 | $12.60 | 1.83 M | $2.63 B |
| 08/20/2026 | $12.65 | $12.77 (0.95%) | $12.81 | $12.59 | 1.87 M | $2.61 B |
| 08/19/2026 | $12.90 | $12.72 (-1.4%) | $12.90 | $12.49 | 2.32 M | $2.60 B |
| 08/18/2026 | $12.37 | $12.49 (0.97%) | $12.54 | $12.31 | 1.86 M | $2.56 B |
| 08/17/2026 | $12.25 | $12.36 (0.9%) | $12.42 | $12.14 | 2.33 M | $2.53 B |
| 08/14/2026 | $12.25 | $12.36 (0.9%) | $12.51 | $12.23 | 1.32 M | $2.53 B |
| 08/13/2026 | $12.34 | $12.29 (-0.41%) | $12.35 | $12.17 | 1.48 M | $2.52 B |
| 08/12/2026 | $12.14 | $12.23 (0.74%) | $12.24 | $12.04 | 1.83 M | $2.50 B |
| 08/11/2026 | $12.13 | $12.01 (-0.99%) | $12.23 | $11.99 | 2.55 M | $2.46 B |
| 08/10/2026 | $12.43 | $12.13 (-2.41%) | $12.47 | $12.03 | 2.66 M | $2.48 B |
| 08/07/2026 | $12.81 | $12.53 (-2.19%) | $12.81 | $12.50 | 2.14 M | $2.57 B |
| 08/06/2026 | $13.27 | $12.64 (-4.75%) | $13.29 | $12.62 | 3.13 M | $2.59 B |
| 08/05/2026 | $13.32 | $13.26 (-0.45%) | $13.50 | $13.22 | 2.51 M | $2.72 B |
| 08/04/2026 | $13.34 | $13.30 (-0.3%) | $13.46 | $13.27 | 3.80 M | $2.72 B |
| 08/03/2026 | $13.29 | $13.38 (0.68%) | $13.79 | $13.27 | 6.02 M | $2.74 B |
| 07/31/2026 | $13.26 | $13.24 (-0.15%) | $13.48 | $13.10 | 4.58 M | $2.71 B |
| 07/30/2026 | $13.22 | $12.91 (-2.34%) | $13.24 | $12.72 | 2.56 M | $2.64 B |
| 07/29/2026 | $13.06 | $13.14 (0.61%) | $13.24 | $13.06 | 1.88 M | $2.69 B |
| 07/28/2026 | $12.97 | $13.07 (0.77%) | $13.08 | $12.68 | 1.66 M | $2.68 B |
| 07/27/2026 | $12.91 | $12.91 (0%) | $13.04 | $12.87 | 2.22 M | $2.64 B |
| 07/24/2026 | $12.75 | $12.85 (0.78%) | $12.99 | $12.71 | 1.96 M | $2.63 B |
| 07/23/2026 | $12.79 | $12.67 (-0.94%) | $12.89 | $12.61 | 2.65 M | $2.59 B |
| 07/22/2026 | $12.95 | $12.90 (-0.39%) | $13.05 | $12.87 | 2.40 M | $2.64 B |
| 07/21/2026 | $12.84 | $12.97 (1.01%) | $13.00 | $12.70 | 3.82 M | $2.65 B |
| 07/20/2026 | $12.58 | $12.75 (1.35%) | $12.77 | $12.52 | 3.31 M | $2.61 B |
| 07/17/2026 | $12.24 | $12.55 (2.53%) | $12.56 | $12.15 | 3.05 M | $2.57 B |
| 07/16/2026 | $12.29 | $12.28 (-0.08%) | $12.52 | $12.25 | 2.30 M | $2.51 B |
| 07/15/2026 | $12.17 | $12.31 (1.15%) | $12.45 | $12.17 | 1.86 M | $2.52 B |
| 07/14/2026 | $12.09 | $12.10 (0.08%) | $12.12 | $11.88 | 2.41 M | $2.47 B |
| 07/13/2026 | $12.01 | $11.88 (-1.08%) | $12.01 | $11.80 | 1.51 M | $2.43 B |
| 07/10/2026 | $11.85 | $11.88 (0.25%) | $12.02 | $11.85 | 1.32 M | $2.43 B |
| 07/09/2026 | $11.68 | $11.85 (1.46%) | $11.90 | $11.65 | 1.33 M | $2.42 B |
| 07/08/2026 | $11.74 | $11.65 (-0.77%) | $11.91 | $11.57 | 1.99 M | $2.38 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.
