5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
-12.24%
1 YEAR PERFORMANCE
-17.71%
DiamondRock Hospitality Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.82 | $8.68 (-1.59%) | $8.82 | $8.60 | 2.13 M | $1.78 B |
| 12/05/2025 | $8.64 | $8.75 (1.27%) | $8.82 | $8.60 | 3.20 M | $1.80 B |
| 12/04/2025 | $8.85 | $8.64 (-2.37%) | $8.89 | $8.62 | 2.70 M | $1.77 B |
| 12/03/2025 | $9.00 | $8.89 (-1.22%) | $9.13 | $8.82 | 2.51 M | $1.83 B |
| 12/02/2025 | $8.99 | $8.92 (-0.78%) | $9.07 | $8.90 | 3.01 M | $1.83 B |
| 12/01/2025 | $9.03 | $8.98 (-0.55%) | $9.14 | $8.97 | 1.61 M | $1.84 B |
| 11/28/2025 | $9.16 | $9.11 (-0.55%) | $9.18 | $9.06 | 1.96 M | $1.87 B |
| 11/26/2025 | $9.12 | $9.11 (-0.11%) | $9.28 | $9.11 | 3.47 M | $1.87 B |
| 11/25/2025 | $8.92 | $9.13 (2.35%) | $9.17 | $8.91 | 5.55 M | $1.88 B |
| 11/24/2025 | $8.86 | $8.84 (-0.23%) | $8.92 | $8.79 | 4.98 M | $1.82 B |
| 11/21/2025 | $8.64 | $8.82 (2.08%) | $8.85 | $8.57 | 5.58 M | $1.81 B |
| 11/20/2025 | $8.83 | $8.58 (-2.83%) | $8.92 | $8.57 | 4.54 M | $1.76 B |
| 11/19/2025 | $8.90 | $8.77 (-1.46%) | $8.99 | $8.72 | 4.77 M | $1.80 B |
| 11/18/2025 | $8.67 | $8.86 (2.19%) | $8.98 | $8.65 | 5.90 M | $1.82 B |
| 11/17/2025 | $9.00 | $8.73 (-3%) | $9.00 | $8.71 | 3.65 M | $1.79 B |
| 11/14/2025 | $8.94 | $8.97 (0.34%) | $9.04 | $8.88 | 3.49 M | $1.84 B |
| 11/13/2025 | $9.08 | $8.97 (-1.21%) | $9.18 | $8.91 | 3.52 M | $1.84 B |
| 11/12/2025 | $9.28 | $9.10 (-1.94%) | $9.38 | $9.10 | 4.45 M | $1.87 B |
| 11/11/2025 | $9.33 | $9.26 (-0.75%) | $9.42 | $9.21 | 5.97 M | $1.90 B |
| 11/10/2025 | $9.00 | $9.33 (3.67%) | $9.37 | $8.93 | 7.00 M | $1.92 B |
| 11/07/2025 | $8.50 | $8.96 (5.41%) | $8.96 | $8.18 | 6.50 M | $1.84 B |
| 11/06/2025 | $8.20 | $8.21 (0.12%) | $8.36 | $8.14 | 6.59 M | $1.69 B |
| 11/05/2025 | $8.02 | $8.18 (2%) | $8.22 | $7.93 | 4.67 M | $1.68 B |
| 11/04/2025 | $7.91 | $8.02 (1.39%) | $8.04 | $7.86 | 4.53 M | $1.66 B |
| 11/03/2025 | $7.79 | $7.98 (2.44%) | $8.00 | $7.72 | 3.80 M | $1.65 B |
| 10/31/2025 | $7.80 | $7.82 (0.26%) | $7.89 | $7.58 | 4.58 M | $1.62 B |
| 10/30/2025 | $7.79 | $7.86 (0.9%) | $7.97 | $7.74 | 3.88 M | $1.63 B |
| 10/29/2025 | $7.68 | $7.85 (2.21%) | $7.98 | $7.68 | 5.64 M | $1.62 B |
| 10/28/2025 | $7.80 | $7.72 (-1.03%) | $7.85 | $7.68 | 2.07 M | $1.60 B |
| 10/27/2025 | $7.84 | $7.82 (-0.26%) | $7.93 | $7.78 | 2.02 M | $1.62 B |
| 10/24/2025 | $7.87 | $7.80 (-0.89%) | $7.91 | $7.79 | 1.47 M | $1.61 B |
| 10/23/2025 | $7.92 | $7.81 (-1.39%) | $7.93 | $7.80 | 2.35 M | $1.62 B |
| 10/22/2025 | $7.81 | $7.89 (1.02%) | $7.96 | $7.71 | 2.82 M | $1.63 B |
| 10/21/2025 | $7.80 | $7.81 (0.13%) | $7.95 | $7.75 | 2.50 M | $1.62 B |
| 10/20/2025 | $7.77 | $7.80 (0.39%) | $7.82 | $7.71 | 1.57 M | $1.61 B |
| 10/17/2025 | $7.63 | $7.73 (1.31%) | $7.75 | $7.62 | 3.05 M | $1.60 B |
| 10/16/2025 | $7.75 | $7.65 (-1.29%) | $7.81 | $7.60 | 2.49 M | $1.58 B |
| 10/15/2025 | $7.76 | $7.76 (0%) | $7.85 | $7.71 | 2.63 M | $1.60 B |
| 10/14/2025 | $7.49 | $7.72 (3.07%) | $7.75 | $7.48 | 2.89 M | $1.60 B |
| 10/13/2025 | $7.59 | $7.61 (0.26%) | $7.65 | $7.50 | 2.55 M | $1.57 B |
| 10/10/2025 | $7.67 | $7.50 (-2.22%) | $7.71 | $7.49 | 2.44 M | $1.55 B |
| 10/09/2025 | $7.70 | $7.66 (-0.52%) | $7.76 | $7.62 | 2.16 M | $1.58 B |
| 10/08/2025 | $7.78 | $7.70 (-1.03%) | $7.82 | $7.68 | 1.97 M | $1.59 B |
| 10/07/2025 | $7.86 | $7.76 (-1.27%) | $7.90 | $7.75 | 2.96 M | $1.60 B |
| 10/06/2025 | $7.94 | $7.86 (-1.01%) | $7.97 | $7.84 | 2.79 M | $1.63 B |
| 10/03/2025 | $8.00 | $7.92 (-1%) | $8.08 | $7.90 | 2.63 M | $1.64 B |
| 10/02/2025 | $7.95 | $7.97 (0.25%) | $8.02 | $7.89 | 1.93 M | $1.65 B |
| 10/01/2025 | $7.93 | $7.96 (0.38%) | $8.00 | $7.87 | 2.93 M | $1.65 B |
| 09/30/2025 | $7.98 | $7.96 (-0.25%) | $8.01 | $7.88 | 2.75 M | $1.65 B |
| 09/29/2025 | $8.12 | $8.08 (-0.49%) | $8.23 | $8.02 | 3.43 M | $1.67 B |
| 09/26/2025 | $8.03 | $8.10 (0.87%) | $8.16 | $8.02 | 2.50 M | $1.68 B |
| 09/25/2025 | $8.07 | $8.04 (-0.37%) | $8.07 | $7.98 | 2.75 M | $1.66 B |
| 09/24/2025 | $8.12 | $8.10 (-0.25%) | $8.16 | $8.04 | 3.02 M | $1.68 B |
| 09/23/2025 | $8.16 | $8.14 (-0.25%) | $8.27 | $8.13 | 1.95 M | $1.68 B |
| 09/22/2025 | $8.25 | $8.14 (-1.33%) | $8.30 | $8.13 | 2.51 M | $1.68 B |
| 09/19/2025 | $8.33 | $8.30 (-0.36%) | $8.35 | $8.21 | 5.26 M | $1.72 B |
| 09/18/2025 | $8.19 | $8.33 (1.71%) | $8.35 | $8.17 | 3.24 M | $1.72 B |
| 09/17/2025 | $8.20 | $8.13 (-0.85%) | $8.32 | $8.08 | 3.13 M | $1.68 B |
| 09/16/2025 | $8.22 | $8.21 (-0.12%) | $8.31 | $8.13 | 3.73 M | $1.70 B |
| 09/15/2025 | $8.39 | $8.19 (-2.38%) | $8.40 | $8.18 | 4.78 M | $1.69 B |
| 09/12/2025 | $8.39 | $8.35 (-0.48%) | $8.42 | $8.32 | 2.74 M | $1.73 B |
| 09/11/2025 | $8.42 | $8.40 (-0.24%) | $8.46 | $8.38 | 2.69 M | $1.74 B |
| 09/10/2025 | $8.35 | $8.38 (0.36%) | $8.46 | $8.31 | 2.46 M | $1.73 B |
| 09/09/2025 | $8.42 | $8.36 (-0.71%) | $8.46 | $8.29 | 2.90 M | $1.73 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.
