5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
-8.05%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
-6.70%
DiamondRock Hospitality Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.91 | $7.95 (0.44%) | $7.99 | $7.75 | 1.94 M | $1.62 B |
| 03/11/2025 | $8.38 | $7.91 (-5.61%) | $8.40 | $7.89 | 2.84 M | $1.65 B |
| 03/10/2025 | $8.44 | $8.33 (-1.3%) | $8.49 | $8.32 | 3.22 M | $1.74 B |
| 03/07/2025 | $8.20 | $8.54 (4.15%) | $8.56 | $8.20 | 4.41 M | $1.78 B |
| 03/06/2025 | $8.23 | $8.20 (-0.36%) | $8.27 | $8.07 | 2.93 M | $1.71 B |
| 03/05/2025 | $8.10 | $8.29 (2.35%) | $8.31 | $8.06 | 3.10 M | $1.73 B |
| 03/04/2025 | $8.15 | $8.11 (-0.49%) | $8.25 | $8.05 | 2.62 M | $1.69 B |
| 03/03/2025 | $8.16 | $8.23 (0.86%) | $8.38 | $8.16 | 2.97 M | $1.72 B |
| 02/28/2025 | $8.26 | $8.23 (-0.36%) | $8.53 | $8.16 | 6.89 M | $1.72 B |
| 02/27/2025 | $8.13 | $8.17 (0.49%) | $8.33 | $8.13 | 1.51 M | $1.71 B |
| 02/26/2025 | $8.21 | $8.19 (-0.24%) | $8.39 | $8.15 | 1.73 M | $1.71 B |
| 02/25/2025 | $8.23 | $8.21 (-0.24%) | $8.28 | $8.15 | 3.12 M | $1.72 B |
| 02/24/2025 | $8.23 | $8.25 (0.24%) | $8.30 | $8.18 | 2.60 M | $1.72 B |
| 02/21/2025 | $8.63 | $8.22 (-4.75%) | $8.63 | $8.14 | 2.05 M | $1.72 B |
| 02/20/2025 | $8.58 | $8.54 (-0.47%) | $8.72 | $8.36 | 1.52 M | $1.79 B |
| 02/19/2025 | $8.60 | $8.65 (0.58%) | $8.74 | $8.57 | 1.58 M | $1.81 B |
| 02/18/2025 | $8.56 | $8.71 (1.75%) | $8.74 | $8.54 | 1.05 M | $1.82 B |
| 02/14/2025 | $8.60 | $8.60 (0%) | $8.64 | $8.51 | 1.14 M | $1.80 B |
| 02/13/2025 | $8.56 | $8.54 (-0.23%) | $8.60 | $8.49 | 822,836 | $1.79 B |
| 02/12/2025 | $8.47 | $8.49 (0.24%) | $8.55 | $8.40 | 1.35 M | $1.78 B |
| 02/11/2025 | $8.48 | $8.62 (1.65%) | $8.64 | $8.47 | 1.01 M | $1.80 B |
| 02/10/2025 | $8.76 | $8.57 (-2.17%) | $8.76 | $8.56 | 795,700 | $1.79 B |
| 02/07/2025 | $8.73 | $8.75 (0.23%) | $8.76 | $8.63 | 1.86 M | $1.83 B |
| 02/06/2025 | $8.61 | $8.78 (1.97%) | $8.78 | $8.53 | 1.20 M | $1.84 B |
| 02/05/2025 | $8.66 | $8.57 (-1.04%) | $8.69 | $8.52 | 1.26 M | $1.79 B |
| 02/04/2025 | $8.58 | $8.64 (0.7%) | $8.72 | $8.58 | 1.04 M | $1.81 B |
| 02/03/2025 | $8.65 | $8.62 (-0.35%) | $8.72 | $8.46 | 2.58 M | $1.80 B |
| 01/31/2025 | $8.80 | $8.78 (-0.23%) | $8.90 | $8.71 | 1.73 M | $1.84 B |
| 01/30/2025 | $8.91 | $8.84 (-0.79%) | $8.93 | $8.77 | 1.57 M | $1.85 B |
| 01/29/2025 | $9.00 | $8.81 (-2.11%) | $9.03 | $8.74 | 1.16 M | $1.84 B |
| 01/28/2025 | $9.01 | $9.02 (0.11%) | $9.17 | $9.00 | 1.54 M | $1.89 B |
| 01/27/2025 | $8.84 | $9.04 (2.26%) | $9.07 | $8.80 | 1.45 M | $1.89 B |
| 01/24/2025 | $8.91 | $8.87 (-0.45%) | $8.99 | $8.85 | 1.02 M | $1.86 B |
| 01/23/2025 | $8.84 | $8.97 (1.47%) | $8.99 | $8.79 | 1.72 M | $1.88 B |
| 01/22/2025 | $8.91 | $8.88 (-0.34%) | $8.94 | $8.82 | 1.50 M | $1.86 B |
| 01/21/2025 | $8.94 | $8.98 (0.45%) | $9.01 | $8.92 | 1.85 M | $1.88 B |
| 01/17/2025 | $9.11 | $8.92 (-2.09%) | $9.11 | $8.91 | 1.07 M | $1.87 B |
| 01/16/2025 | $9.01 | $8.99 (-0.22%) | $9.07 | $8.96 | 2.05 M | $1.88 B |
| 01/15/2025 | $8.95 | $8.96 (0.11%) | $9.03 | $8.93 | 1.48 M | $1.88 B |
| 01/14/2025 | $8.73 | $8.77 (0.46%) | $8.82 | $8.71 | 1.11 M | $1.84 B |
| 01/13/2025 | $8.65 | $8.71 (0.69%) | $8.74 | $8.65 | 1.47 M | $1.82 B |
| 01/10/2025 | $8.58 | $8.74 (1.86%) | $8.80 | $8.55 | 1.92 M | $1.83 B |
| 01/08/2025 | $8.72 | $8.79 (0.8%) | $8.82 | $8.69 | 1.78 M | $1.84 B |
| 01/07/2025 | $8.91 | $8.79 (-1.35%) | $8.96 | $8.73 | 1.96 M | $1.84 B |
| 01/06/2025 | $8.93 | $8.91 (-0.22%) | $9.00 | $8.89 | 1.81 M | $1.87 B |
| 01/03/2025 | $8.93 | $8.94 (0.11%) | $8.96 | $8.78 | 2.37 M | $1.87 B |
| 01/02/2025 | $9.04 | $8.92 (-1.33%) | $9.08 | $8.86 | 1.83 M | $1.87 B |
| 12/31/2024 | $9.03 | $9.03 (0%) | $9.12 | $8.99 | 1.96 M | $1.89 B |
| 12/30/2024 | $9.15 | $9.16 (0.11%) | $9.18 | $9.01 | 1.18 M | $1.92 B |
| 12/27/2024 | $9.28 | $9.21 (-0.75%) | $9.35 | $9.17 | 1.24 M | $1.93 B |
| 12/26/2024 | $9.27 | $9.38 (1.19%) | $9.41 | $9.26 | 803,144 | $1.96 B |
| 12/24/2024 | $9.30 | $9.34 (0.43%) | $9.35 | $9.19 | 574,100 | $1.96 B |
| 12/23/2024 | $9.29 | $9.26 (-0.32%) | $9.37 | $9.18 | 1.36 M | $1.94 B |
| 12/20/2024 | $9.16 | $9.32 (1.75%) | $9.51 | $9.16 | 4.67 M | $1.95 B |
| 12/19/2024 | $9.30 | $9.23 (-0.75%) | $9.36 | $9.21 | 2.91 M | $1.93 B |
| 12/18/2024 | $9.70 | $9.18 (-5.36%) | $9.72 | $9.15 | 4.66 M | $1.92 B |
| 12/17/2024 | $9.71 | $9.70 (-0.1%) | $9.76 | $9.57 | 1.94 M | $2.03 B |
| 12/16/2024 | $9.65 | $9.73 (0.83%) | $9.82 | $9.63 | 1.49 M | $2.04 B |
| 12/13/2024 | $9.65 | $9.65 (0%) | $9.70 | $9.52 | 1.91 M | $2.02 B |
| 12/12/2024 | $9.62 | $9.69 (0.73%) | $9.79 | $9.58 | 4.51 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.
