5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
-17.08%
6 MONTH PERFORMANCE
-17.55%
YEAR-TO-DATE PERFORMANCE
-18.83%
1 YEAR PERFORMANCE
-17.64%
DiamondRock Hospitality Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.23 | $7.27 (0.55%) | $7.37 | $7.14 | 3.15 M | $1.53 B |
| 04/29/2025 | $7.29 | $7.19 (-1.37%) | $7.37 | $7.19 | 2.94 M | $1.50 B |
| 04/28/2025 | $7.23 | $7.33 (1.38%) | $7.36 | $7.21 | 3.44 M | $1.53 B |
| 04/25/2025 | $7.09 | $7.21 (1.69%) | $7.22 | $7.03 | 2.15 M | $1.51 B |
| 04/24/2025 | $7.08 | $7.12 (0.56%) | $7.17 | $7.02 | 1.59 M | $1.49 B |
| 04/23/2025 | $7.27 | $7.04 (-3.16%) | $7.40 | $7.02 | 2.16 M | $1.47 B |
| 04/22/2025 | $7.02 | $7.00 (-0.28%) | $7.08 | $6.89 | 2.67 M | $1.46 B |
| 04/21/2025 | $6.87 | $6.96 (1.31%) | $6.97 | $6.82 | 1.84 M | $1.45 B |
| 04/17/2025 | $6.87 | $6.97 (1.46%) | $7.05 | $6.86 | 2.02 M | $1.46 B |
| 04/16/2025 | $6.85 | $6.82 (-0.44%) | $6.96 | $6.76 | 2.65 M | $1.43 B |
| 04/15/2025 | $6.96 | $6.91 (-0.72%) | $7.08 | $6.86 | 2.38 M | $1.44 B |
| 04/14/2025 | $7.19 | $7.00 (-2.64%) | $7.19 | $6.81 | 3.85 M | $1.46 B |
| 04/11/2025 | $6.87 | $7.10 (3.35%) | $7.20 | $6.79 | 2.48 M | $1.48 B |
| 04/10/2025 | $6.95 | $6.90 (-0.72%) | $7.18 | $6.73 | 2.79 M | $1.44 B |
| 04/09/2025 | $6.29 | $7.28 (15.74%) | $7.36 | $6.19 | 6.17 M | $1.52 B |
| 04/08/2025 | $6.97 | $6.40 (-8.18%) | $6.97 | $6.32 | 3.82 M | $1.34 B |
| 04/07/2025 | $6.68 | $6.72 (0.6%) | $7.07 | $6.44 | 4.74 M | $1.40 B |
| 04/04/2025 | $6.99 | $6.99 (0%) | $7.14 | $6.85 | 4.66 M | $1.46 B |
| 04/03/2025 | $7.52 | $7.23 (-3.86%) | $7.56 | $7.07 | 4.11 M | $1.51 B |
| 04/02/2025 | $7.59 | $7.88 (3.82%) | $7.90 | $7.59 | 2.61 M | $1.65 B |
| 04/01/2025 | $7.68 | $7.71 (0.39%) | $7.80 | $7.63 | 1.90 M | $1.61 B |
| 03/31/2025 | $7.56 | $7.72 (2.12%) | $7.76 | $7.56 | 3.53 M | $1.61 B |
| 03/28/2025 | $7.69 | $7.64 (-0.65%) | $7.72 | $7.54 | 2.51 M | $1.60 B |
| 03/27/2025 | $7.87 | $7.79 (-1.02%) | $7.88 | $7.71 | 2.72 M | $1.63 B |
| 03/26/2025 | $7.94 | $7.90 (-0.5%) | $7.97 | $7.76 | 3.53 M | $1.65 B |
| 03/25/2025 | $7.94 | $7.90 (-0.5%) | $8.01 | $7.82 | 3.64 M | $1.65 B |
| 03/24/2025 | $8.01 | $7.93 (-1%) | $8.04 | $7.86 | 3.09 M | $1.66 B |
| 03/21/2025 | $7.85 | $7.90 (0.64%) | $7.91 | $7.65 | 5.13 M | $1.65 B |
| 03/20/2025 | $7.94 | $7.98 (0.5%) | $8.07 | $7.93 | 1.58 M | $1.67 B |
| 03/19/2025 | $7.95 | $8.02 (0.88%) | $8.09 | $7.95 | 1.85 M | $1.68 B |
| 03/18/2025 | $7.98 | $7.92 (-0.75%) | $8.01 | $7.89 | 2.31 M | $1.66 B |
| 03/17/2025 | $7.92 | $8.04 (1.52%) | $8.07 | $7.90 | 1.80 M | $1.68 B |
| 03/14/2025 | $7.82 | $7.89 (0.9%) | $7.93 | $7.79 | 1.39 M | $1.65 B |
| 03/13/2025 | $8.05 | $7.72 (-4.1%) | $8.12 | $7.69 | 2.60 M | $1.61 B |
| 03/12/2025 | $7.91 | $7.95 (0.51%) | $7.99 | $7.75 | 2.34 M | $1.66 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 |
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.
