5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
+16.92%
6 MONTH PERFORMANCE
+17.67%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
+3.96%
DiamondRock Hospitality Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.13 | $9.19 (0.66%) | $9.25 | $9.04 | 2.02 M | $1.89 B |
| 01/28/2026 | $9.29 | $9.04 (-2.69%) | $9.40 | $9.02 | 2.27 M | $1.86 B |
| 01/27/2026 | $9.45 | $9.25 (-2.12%) | $9.54 | $9.14 | 6.72 M | $1.90 B |
| 01/26/2026 | $9.45 | $9.45 (0%) | $9.57 | $9.40 | 3.41 M | $1.94 B |
| 01/23/2026 | $9.51 | $9.47 (-0.42%) | $9.53 | $9.34 | 2.79 M | $1.95 B |
| 01/22/2026 | $9.57 | $9.60 (0.31%) | $9.83 | $9.51 | 3.37 M | $1.97 B |
| 01/21/2026 | $9.25 | $9.50 (2.7%) | $9.66 | $9.24 | 4.25 M | $1.95 B |
| 01/20/2026 | $9.18 | $9.18 (0%) | $9.26 | $9.07 | 2.53 M | $1.89 B |
| 01/16/2026 | $9.26 | $9.31 (0.54%) | $9.33 | $9.14 | 2.50 M | $1.91 B |
| 01/15/2026 | $9.23 | $9.30 (0.76%) | $9.36 | $9.23 | 2.44 M | $1.91 B |
| 01/14/2026 | $9.45 | $9.22 (-2.43%) | $9.48 | $9.15 | 2.38 M | $1.89 B |
| 01/13/2026 | $9.49 | $9.46 (-0.32%) | $9.49 | $9.29 | 2.28 M | $1.94 B |
| 01/12/2026 | $9.25 | $9.28 (0.32%) | $9.29 | $9.15 | 2.24 M | $1.91 B |
| 01/09/2026 | $9.36 | $9.25 (-1.18%) | $9.44 | $9.24 | 2.32 M | $1.90 B |
| 01/08/2026 | $8.97 | $9.16 (2.12%) | $9.24 | $8.95 | 2.35 M | $1.88 B |
| 01/07/2026 | $9.21 | $8.99 (-2.39%) | $9.23 | $8.94 | 1.38 M | $1.85 B |
| 01/06/2026 | $9.06 | $9.22 (1.77%) | $9.23 | $8.99 | 2.51 M | $1.89 B |
| 01/05/2026 | $9.10 | $9.11 (0.11%) | $9.18 | $8.99 | 1.95 M | $1.87 B |
| 01/02/2026 | $8.98 | $9.12 (1.56%) | $9.20 | $8.90 | 2.53 M | $1.87 B |
| 12/31/2025 | $9.09 | $8.96 (-1.43%) | $9.09 | $8.96 | 1.67 M | $1.84 B |
| 12/30/2025 | $9.19 | $9.20 (0.11%) | $9.23 | $9.16 | 1.43 M | $1.89 B |
| 12/29/2025 | $9.16 | $9.17 (0.11%) | $9.22 | $9.11 | 1.28 M | $1.88 B |
| 12/26/2025 | $9.22 | $9.17 (-0.54%) | $9.25 | $9.12 | 1.06 M | $1.88 B |
| 12/24/2025 | $9.18 | $9.23 (0.54%) | $9.25 | $9.16 | 1.09 M | $1.90 B |
| 12/23/2025 | $9.34 | $9.17 (-1.82%) | $9.34 | $9.15 | 1.49 M | $1.88 B |
| 12/22/2025 | $9.29 | $9.31 (0.22%) | $9.34 | $9.20 | 1.65 M | $1.91 B |
| 12/19/2025 | $9.20 | $9.21 (0.11%) | $9.30 | $9.18 | 5.81 M | $1.89 B |
| 12/18/2025 | $9.33 | $9.25 (-0.86%) | $9.35 | $9.22 | 2.03 M | $1.90 B |
| 12/17/2025 | $9.28 | $9.31 (0.32%) | $9.41 | $9.17 | 3.04 M | $1.91 B |
| 12/16/2025 | $9.29 | $9.24 (-0.54%) | $9.29 | $9.15 | 2.56 M | $1.90 B |
| 12/15/2025 | $9.24 | $9.32 (0.87%) | $9.36 | $9.12 | 3.16 M | $1.91 B |
| 12/12/2025 | $9.12 | $9.24 (1.32%) | $9.27 | $9.06 | 4.16 M | $1.90 B |
| 12/11/2025 | $9.01 | $9.06 (0.55%) | $9.18 | $8.91 | 2.89 M | $1.86 B |
| 12/10/2025 | $8.76 | $8.97 (2.4%) | $9.07 | $8.76 | 2.62 M | $1.84 B |
| 12/09/2025 | $8.68 | $8.78 (1.15%) | $8.83 | $8.68 | 1.46 M | $1.80 B |
| 12/08/2025 | $8.82 | $8.68 (-1.59%) | $8.86 | $8.60 | 2.86 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 |
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.
