DiamondRock Hospitality Company (DRH)

NASDAQ: DRH · Real-Time Price · USD

12.91

-0.23 (-1.75%)

At close: Jul 30, 2026, 4:00 PM EDT

13.25

+0.34 (2.63%)

After-hours: Jul 30, 2026, 7:34 PM EDT

DRH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.22	13.24	12.72	12.91	12.91	-1.71%	2,563,871
Jul 29, 2026	13.06	13.24	13.06	13.14	13.14	0.50%	1,880,779
Jul 28, 2026	12.97	13.08	12.68	13.07	13.07	1.24%	1,659,090
Jul 27, 2026	12.91	13.04	12.87	12.91	12.91	0.47%	2,218,602
Jul 24, 2026	12.75	12.99	12.71	12.85	12.85	1.42%	1,957,298
Jul 23, 2026	12.79	12.89	12.61	12.67	12.67	-1.78%	2,647,980
Jul 22, 2026	12.95	13.05	12.87	12.90	12.90	-0.54%	2,397,716
Jul 21, 2026	12.84	13.00	12.70	12.97	12.97	1.73%	3,821,303
Jul 20, 2026	12.58	12.77	12.52	12.75	12.75	1.59%	3,310,583
Jul 17, 2026	12.24	12.56	12.15	12.55	12.55	2.20%	3,048,502
Jul 16, 2026	12.29	12.52	12.25	12.28	12.28	-0.24%	2,295,092
Jul 15, 2026	12.17	12.45	12.17	12.31	12.31	1.74%	1,854,693
Jul 14, 2026	12.09	12.12	11.88	12.10	12.10	1.85%	2,408,520
Jul 13, 2026	12.01	12.01	11.80	11.88	11.88	-	1,511,414
Jul 10, 2026	11.85	12.02	11.85	11.88	11.88	0.25%	1,320,099
Jul 9, 2026	11.68	11.90	11.65	11.85	11.85	1.72%	1,327,396
Jul 8, 2026	11.74	11.91	11.57	11.65	11.65	-0.85%	1,989,686
Jul 7, 2026	11.98	12.04	11.65	11.75	11.75	-1.43%	3,741,883
Jul 6, 2026	12.06	12.15	11.90	11.92	11.92	-1.32%	2,361,768
Jul 2, 2026	11.93	12.16	11.85	12.08	12.08	1.26%	2,044,425
Jul 1, 2026	12.10	12.19	11.86	11.93	11.93	-2.05%	3,662,205
Jun 30, 2026	12.22	12.31	12.07	12.18	12.18	0.08%	2,676,056
Jun 29, 2026	12.36	12.51	12.23	12.26	12.17	-1.68%	2,970,996
Jun 26, 2026	12.37	12.54	12.25	12.47	12.38	0.48%	7,354,961
Jun 25, 2026	12.31	12.42	12.19	12.41	12.32	1.80%	2,914,009
Jun 24, 2026	12.30	12.38	11.98	12.19	12.10	-0.89%	2,278,816
Jun 23, 2026	12.15	12.43	12.15	12.30	12.21	0.41%	1,699,711
Jun 22, 2026	12.33	12.45	12.21	12.25	12.16	-0.49%	1,833,335
Jun 18, 2026	12.11	12.34	12.08	12.31	12.22	3.71%	3,392,343
Jun 17, 2026	12.00	12.12	11.80	11.87	11.78	-1.25%	1,135,152
Jun 16, 2026	11.98	12.05	11.88	12.02	11.93	0.67%	1,374,024
Jun 15, 2026	12.00	12.03	11.89	11.94	11.85	0.17%	1,405,952
Jun 12, 2026	11.94	12.02	11.82	11.92	11.83	0.68%	1,326,747
Jun 11, 2026	11.77	11.93	11.71	11.84	11.75	1.72%	2,343,375
Jun 10, 2026	11.72	11.87	11.64	11.64	11.55	-0.51%	2,938,024
Jun 9, 2026	11.76	11.81	11.53	11.70	11.61	0.78%	1,447,785
Jun 8, 2026	11.68	11.78	11.60	11.61	11.52	-	1,412,788
Jun 5, 2026	11.61	11.70	11.53	11.61	11.52	0.61%	1,533,524
Jun 4, 2026	11.40	11.58	11.32	11.54	11.46	2.49%	1,689,928
Jun 3, 2026	11.11	11.31	11.07	11.26	11.18	0.72%	1,716,850
Jun 2, 2026	10.98	11.24	10.95	11.18	11.10	1.73%	1,928,257
Jun 1, 2026	10.99	11.03	10.83	10.99	10.91	-	2,000,198
May 29, 2026	11.25	11.27	10.94	10.99	10.91	-1.61%	1,704,519
May 28, 2026	11.06	11.27	10.95	11.17	11.09	0.18%	2,513,852
May 27, 2026	11.14	11.23	11.09	11.15	11.07	0.81%	2,373,199
May 26, 2026	10.79	11.09	10.73	11.06	10.98	3.27%	2,029,118
May 22, 2026	10.82	10.83	10.60	10.71	10.63	-0.65%	4,106,091
May 21, 2026	10.74	10.78	10.55	10.78	10.70	0.19%	2,973,696
May 20, 2026	10.52	10.79	10.51	10.76	10.68	2.38%	1,007,950
May 19, 2026	10.56	10.62	10.44	10.51	10.43	-0.94%	1,149,446