5 DAY PERFORMANCE
-12.14%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+5.80%
1 YEAR PERFORMANCE
+19.25%
Diamondrock Hospitality Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.11 B |
| 04/23/2026 | $10.13 | $10.14 (0.1%) | $10.25 | $10.03 | 1.83 M | $2.09 B |
| 04/22/2026 | $10.37 | $10.09 (-2.7%) | $10.46 | $10.06 | 1.67 M | $2.08 B |
| 04/21/2026 | $10.52 | $10.31 (-2%) | $10.57 | $10.30 | 1.42 M | $2.13 B |
| 04/20/2026 | $10.46 | $10.51 (0.48%) | $10.55 | $10.43 | 1.35 M | $2.17 B |
| 04/17/2026 | $10.45 | $10.56 (1.05%) | $10.63 | $10.37 | 1.28 M | $2.18 B |
| 04/16/2026 | $10.18 | $10.29 (1.08%) | $10.34 | $10.18 | 2.33 M | $2.12 B |
| 04/15/2026 | $10.39 | $10.30 (-0.87%) | $10.41 | $10.27 | 1.62 M | $2.12 B |
| 04/14/2026 | $10.17 | $10.41 (2.36%) | $10.41 | $10.16 | 1.21 M | $2.15 B |
| 04/13/2026 | $10.17 | $10.21 (0.39%) | $10.29 | $9.98 | 1.30 M | $2.11 B |
| 04/10/2026 | $10.10 | $10.18 (0.79%) | $10.26 | $10.08 | 1.75 M | $2.10 B |
| 04/09/2026 | $9.76 | $10.08 (3.28%) | $10.16 | $9.69 | 2.75 M | $2.08 B |
| 04/08/2026 | $9.65 | $9.76 (1.14%) | $9.82 | $9.65 | 1.99 M | $2.01 B |
| 04/07/2026 | $9.36 | $9.41 (0.53%) | $9.49 | $9.34 | 1.79 M | $1.94 B |
| 04/06/2026 | $9.40 | $9.38 (-0.21%) | $9.44 | $9.28 | 1.07 M | $1.93 B |
| 04/02/2026 | $9.26 | $9.41 (1.62%) | $9.46 | $9.24 | 1.48 M | $1.94 B |
| 04/01/2026 | $9.43 | $9.36 (-0.74%) | $9.44 | $9.32 | 1.71 M | $1.93 B |
| 03/31/2026 | $9.46 | $9.37 (-0.95%) | $9.55 | $9.29 | 2.23 M | $1.93 B |
| 03/30/2026 | $9.38 | $9.39 (0.11%) | $9.46 | $9.32 | 1.85 M | $1.94 B |
| 03/27/2026 | $9.59 | $9.32 (-2.82%) | $9.59 | $9.27 | 1.92 M | $1.92 B |
| 03/26/2026 | $9.56 | $9.59 (0.31%) | $9.78 | $9.50 | 1.87 M | $1.98 B |
| 03/25/2026 | $9.55 | $9.56 (0.1%) | $9.60 | $9.47 | 1.78 M | $1.97 B |
| 03/24/2026 | $9.43 | $9.44 (0.11%) | $9.61 | $9.36 | 1.61 M | $1.95 B |
| 03/23/2026 | $9.50 | $9.46 (-0.42%) | $9.65 | $9.36 | 2.45 M | $1.95 B |
| 03/20/2026 | $9.49 | $9.21 (-2.95%) | $9.54 | $9.19 | 3.55 M | $1.90 B |
| 03/19/2026 | $9.41 | $9.50 (0.96%) | $9.59 | $9.32 | 1.64 M | $1.96 B |
| 03/18/2026 | $9.47 | $9.46 (-0.11%) | $9.60 | $9.42 | 1.74 M | $1.95 B |
| 03/17/2026 | $9.50 | $9.51 (0.11%) | $9.62 | $9.48 | 1.36 M | $1.96 B |
| 03/16/2026 | $9.38 | $9.43 (0.53%) | $9.52 | $9.35 | 1.06 M | $1.94 B |
| 03/13/2026 | $9.49 | $9.26 (-2.42%) | $9.60 | $9.23 | 2.12 M | $1.91 B |
| 03/12/2026 | $9.46 | $9.37 (-0.95%) | $9.53 | $9.36 | 1.70 M | $1.93 B |
| 03/11/2026 | $9.46 | $9.58 (1.27%) | $9.61 | $9.43 | 2.13 M | $1.98 B |
| 03/10/2026 | $9.44 | $9.52 (0.85%) | $9.72 | $9.41 | 2.23 M | $1.96 B |
| 03/09/2026 | $9.44 | $9.48 (0.42%) | $9.60 | $9.20 | 2.91 M | $1.96 B |
| 03/06/2026 | $9.73 | $9.60 (-1.34%) | $10.00 | $9.46 | 2.08 M | $1.98 B |
| 03/05/2026 | $9.92 | $9.91 (-0.1%) | $9.96 | $9.81 | 1.32 M | $2.04 B |
| 03/04/2026 | $9.97 | $10.01 (0.4%) | $10.05 | $9.92 | 2.02 M | $2.06 B |
| 03/03/2026 | $9.73 | $9.88 (1.54%) | $9.96 | $9.57 | 2.19 M | $2.04 B |
| 03/02/2026 | $9.89 | $9.97 (0.81%) | $10.13 | $9.70 | 2.58 M | $2.06 B |
| 02/27/2026 | $10.44 | $10.04 (-3.83%) | $10.67 | $9.93 | 3.44 M | $2.07 B |
| 02/26/2026 | $10.17 | $10.33 (1.57%) | $10.34 | $10.11 | 4.11 M | $2.13 B |
| 02/25/2026 | $9.97 | $10.05 (0.8%) | $10.08 | $9.90 | 2.88 M | $2.07 B |
| 02/24/2026 | $9.90 | $10.02 (1.21%) | $10.05 | $9.77 | 3.46 M | $2.07 B |
| 02/23/2026 | $9.96 | $9.93 (-0.3%) | $9.98 | $9.66 | 3.11 M | $2.05 B |
| 02/20/2026 | $9.88 | $9.93 (0.51%) | $9.98 | $9.71 | 3.82 M | $2.04 B |
| 02/19/2026 | $9.97 | $9.88 (-0.9%) | $10.11 | $9.83 | 2.81 M | $2.03 B |
| 02/18/2026 | $9.86 | $9.91 (0.51%) | $10.07 | $9.83 | 1.84 M | $2.04 B |
| 02/17/2026 | $9.91 | $9.99 (0.81%) | $10.07 | $9.87 | 1.86 M | $2.05 B |
| 02/13/2026 | $9.83 | $9.87 (0.41%) | $9.95 | $9.72 | 5.28 M | $2.03 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.
