DiamondRock Hospitality Company (DRH)
NASDAQ: DRH · Real-Time Price · USD
8.75
+0.11 (1.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
DRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.64 | 8.82 | 8.60 | 8.75 | 8.75 | 1.27% | 3,201,343 |
| Dec 4, 2025 | 8.85 | 8.89 | 8.62 | 8.64 | 8.64 | -2.81% | 2,703,676 |
| Dec 3, 2025 | 9.00 | 9.13 | 8.82 | 8.89 | 8.89 | -0.34% | 2,512,635 |
| Dec 2, 2025 | 8.99 | 9.07 | 8.90 | 8.92 | 8.92 | -0.67% | 3,009,022 |
| Dec 1, 2025 | 9.03 | 9.14 | 8.97 | 8.98 | 8.98 | -1.43% | 1,605,969 |
| Nov 28, 2025 | 9.16 | 9.18 | 9.06 | 9.11 | 9.11 | - | 1,962,727 |
| Nov 26, 2025 | 9.12 | 9.28 | 9.11 | 9.11 | 9.11 | -0.22% | 3,466,931 |
| Nov 25, 2025 | 8.92 | 9.17 | 8.91 | 9.13 | 9.13 | 3.28% | 5,552,891 |
| Nov 24, 2025 | 8.86 | 8.92 | 8.79 | 8.84 | 8.84 | 0.23% | 4,948,801 |
| Nov 21, 2025 | 8.64 | 8.85 | 8.58 | 8.82 | 8.82 | 2.80% | 5,580,156 |
| Nov 20, 2025 | 8.83 | 8.92 | 8.57 | 8.58 | 8.58 | -2.17% | 4,540,670 |
| Nov 19, 2025 | 8.90 | 8.99 | 8.72 | 8.77 | 8.77 | -1.02% | 4,769,854 |
| Nov 18, 2025 | 8.67 | 8.98 | 8.65 | 8.86 | 8.86 | 1.49% | 5,895,568 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.71 | 8.73 | 8.73 | -2.68% | 3,652,141 |
| Nov 14, 2025 | 8.94 | 9.04 | 8.88 | 8.97 | 8.97 | - | 3,491,943 |
| Nov 13, 2025 | 9.08 | 9.18 | 8.91 | 8.97 | 8.97 | -1.43% | 3,517,931 |
| Nov 12, 2025 | 9.28 | 9.38 | 9.10 | 9.10 | 9.10 | -1.73% | 4,448,261 |
| Nov 11, 2025 | 9.33 | 9.42 | 9.21 | 9.26 | 9.26 | -0.75% | 5,974,339 |
| Nov 10, 2025 | 9.00 | 9.37 | 8.93 | 9.33 | 9.33 | 4.13% | 7,003,888 |
| Nov 7, 2025 | 8.50 | 8.96 | 8.18 | 8.96 | 8.96 | 9.14% | 6,500,002 |
| Nov 6, 2025 | 8.20 | 8.36 | 8.14 | 8.21 | 8.21 | 0.37% | 6,591,430 |
| Nov 5, 2025 | 8.02 | 8.22 | 7.93 | 8.18 | 8.18 | 2.00% | 4,666,325 |
| Nov 4, 2025 | 7.91 | 8.04 | 7.86 | 8.02 | 8.02 | 0.50% | 4,528,444 |
| Nov 3, 2025 | 7.79 | 8.00 | 7.72 | 7.98 | 7.98 | 2.05% | 3,803,142 |
| Oct 31, 2025 | 7.80 | 7.89 | 7.58 | 7.82 | 7.82 | -0.51% | 4,576,778 |
| Oct 30, 2025 | 7.79 | 7.97 | 7.74 | 7.86 | 7.86 | 0.13% | 3,880,800 |
| Oct 29, 2025 | 7.68 | 7.98 | 7.68 | 7.85 | 7.85 | 1.68% | 5,636,330 |
| Oct 28, 2025 | 7.80 | 7.85 | 7.68 | 7.72 | 7.72 | -1.28% | 2,072,262 |
| Oct 27, 2025 | 7.84 | 7.93 | 7.78 | 7.82 | 7.82 | 0.26% | 2,024,437 |
| Oct 24, 2025 | 7.87 | 7.91 | 7.79 | 7.80 | 7.80 | -0.13% | 1,471,288 |
| Oct 23, 2025 | 7.92 | 7.93 | 7.80 | 7.81 | 7.81 | -1.01% | 2,352,617 |
| Oct 22, 2025 | 7.81 | 7.96 | 7.71 | 7.89 | 7.89 | 1.02% | 2,823,012 |
| Oct 21, 2025 | 7.80 | 7.95 | 7.75 | 7.81 | 7.81 | 0.13% | 2,496,825 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.71 | 7.80 | 7.80 | 0.91% | 1,571,400 |
| Oct 17, 2025 | 7.63 | 7.75 | 7.62 | 7.73 | 7.73 | 1.05% | 3,049,332 |
| Oct 16, 2025 | 7.75 | 7.81 | 7.60 | 7.65 | 7.65 | -1.42% | 2,491,697 |
| Oct 15, 2025 | 7.76 | 7.85 | 7.71 | 7.76 | 7.76 | 0.52% | 2,625,557 |
| Oct 14, 2025 | 7.49 | 7.75 | 7.48 | 7.72 | 7.72 | 1.45% | 2,886,884 |
| Oct 13, 2025 | 7.59 | 7.65 | 7.50 | 7.61 | 7.61 | 1.47% | 2,554,272 |
| Oct 10, 2025 | 7.67 | 7.71 | 7.49 | 7.50 | 7.50 | -2.09% | 2,443,182 |
| Oct 9, 2025 | 7.70 | 7.76 | 7.62 | 7.66 | 7.66 | -0.52% | 2,156,601 |
| Oct 8, 2025 | 7.78 | 7.82 | 7.68 | 7.70 | 7.70 | -0.77% | 1,971,372 |
| Oct 7, 2025 | 7.86 | 7.90 | 7.75 | 7.76 | 7.76 | -1.27% | 2,964,731 |
| Oct 6, 2025 | 7.94 | 7.97 | 7.84 | 7.86 | 7.86 | -0.76% | 2,789,302 |
| Oct 3, 2025 | 8.00 | 8.08 | 7.90 | 7.92 | 7.92 | -0.63% | 2,632,079 |
| Oct 2, 2025 | 7.95 | 8.02 | 7.89 | 7.97 | 7.97 | 0.13% | 1,934,335 |
| Oct 1, 2025 | 7.93 | 8.00 | 7.87 | 7.96 | 7.96 | - | 2,933,444 |
| Sep 30, 2025 | 7.98 | 8.01 | 7.88 | 7.96 | 7.96 | -1.49% | 2,745,310 |
| Sep 29, 2025 | 8.12 | 8.23 | 8.02 | 8.08 | 8.00 | -0.25% | 3,426,476 |
| Sep 26, 2025 | 8.03 | 8.16 | 8.02 | 8.10 | 8.02 | 0.75% | 2,495,917 |