Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.648.828.608.758.751.27%3,201,343
Dec 4, 20258.858.898.628.648.64-2.81%2,703,676
Dec 3, 20259.009.138.828.898.89-0.34%2,512,635
Dec 2, 20258.999.078.908.928.92-0.67%3,009,022
Dec 1, 20259.039.148.978.988.98-1.43%1,605,969
Nov 28, 20259.169.189.069.119.11-1,962,727
Nov 26, 20259.129.289.119.119.11-0.22%3,466,931
Nov 25, 20258.929.178.919.139.133.28%5,552,891
Nov 24, 20258.868.928.798.848.840.23%4,948,801
Nov 21, 20258.648.858.588.828.822.80%5,580,156
Nov 20, 20258.838.928.578.588.58-2.17%4,540,670
Nov 19, 20258.908.998.728.778.77-1.02%4,769,854
Nov 18, 20258.678.988.658.868.861.49%5,895,568
Nov 17, 20259.009.008.718.738.73-2.68%3,652,141
Nov 14, 20258.949.048.888.978.97-3,491,943
Nov 13, 20259.089.188.918.978.97-1.43%3,517,931
Nov 12, 20259.289.389.109.109.10-1.73%4,448,261
Nov 11, 20259.339.429.219.269.26-0.75%5,974,339
Nov 10, 20259.009.378.939.339.334.13%7,003,888
Nov 7, 20258.508.968.188.968.969.14%6,500,002
Nov 6, 20258.208.368.148.218.210.37%6,591,430
Nov 5, 20258.028.227.938.188.182.00%4,666,325
Nov 4, 20257.918.047.868.028.020.50%4,528,444
Nov 3, 20257.798.007.727.987.982.05%3,803,142
Oct 31, 20257.807.897.587.827.82-0.51%4,576,778
Oct 30, 20257.797.977.747.867.860.13%3,880,800
Oct 29, 20257.687.987.687.857.851.68%5,636,330
Oct 28, 20257.807.857.687.727.72-1.28%2,072,262
Oct 27, 20257.847.937.787.827.820.26%2,024,437
Oct 24, 20257.877.917.797.807.80-0.13%1,471,288
Oct 23, 20257.927.937.807.817.81-1.01%2,352,617
Oct 22, 20257.817.967.717.897.891.02%2,823,012
Oct 21, 20257.807.957.757.817.810.13%2,496,825
Oct 20, 20257.777.827.717.807.800.91%1,571,400
Oct 17, 20257.637.757.627.737.731.05%3,049,332
Oct 16, 20257.757.817.607.657.65-1.42%2,491,697
Oct 15, 20257.767.857.717.767.760.52%2,625,557
Oct 14, 20257.497.757.487.727.721.45%2,886,884
Oct 13, 20257.597.657.507.617.611.47%2,554,272
Oct 10, 20257.677.717.497.507.50-2.09%2,443,182
Oct 9, 20257.707.767.627.667.66-0.52%2,156,601
Oct 8, 20257.787.827.687.707.70-0.77%1,971,372
Oct 7, 20257.867.907.757.767.76-1.27%2,964,731
Oct 6, 20257.947.977.847.867.86-0.76%2,789,302
Oct 3, 20258.008.087.907.927.92-0.63%2,632,079
Oct 2, 20257.958.027.897.977.970.13%1,934,335
Oct 1, 20257.938.007.877.967.96-2,933,444
Sep 30, 20257.988.017.887.967.96-1.49%2,745,310
Sep 29, 20258.128.238.028.088.00-0.25%3,426,476
Sep 26, 20258.038.168.028.108.020.75%2,495,917
Sep 25, 20258.078.087.988.047.96-0.74%2,754,527
Sep 24, 20258.128.168.048.108.02-0.49%3,017,989
Sep 23, 20258.168.278.138.148.06-1,945,788
Sep 22, 20258.258.308.138.148.06-1.93%2,509,475
Sep 19, 20258.338.358.218.308.22-0.36%5,260,005
Sep 18, 20258.198.358.178.338.252.46%3,242,991
Sep 17, 20258.208.328.088.138.05-0.97%3,132,957
Sep 16, 20258.228.318.138.218.130.24%3,732,294
Sep 15, 20258.398.408.188.198.11-1.92%4,778,200
Sep 12, 20258.398.428.328.358.27-0.60%2,742,946
Sep 11, 20258.428.468.388.408.320.24%2,692,918
Sep 10, 20258.358.468.318.388.300.24%2,463,097
Sep 9, 20258.428.468.298.368.28-1.18%2,899,801
Sep 8, 20258.568.568.448.468.38-1.40%3,007,208
Sep 5, 20258.618.728.538.588.50-0.23%2,212,023
Sep 4, 20258.508.638.488.608.511.30%2,977,175
Sep 3, 20258.398.558.378.498.410.71%2,838,868
Sep 2, 20258.488.498.378.438.35-1.52%2,339,208
Aug 29, 20258.608.618.458.568.48-0.23%1,782,247
Aug 28, 20258.638.638.508.588.50-0.12%1,884,436
Aug 27, 20258.388.618.368.598.502.63%2,684,213
Aug 26, 20258.358.478.328.378.29-0.24%2,981,333
Aug 25, 20258.428.478.338.398.31-0.83%1,992,121
Aug 22, 20258.148.498.138.468.385.22%2,544,786
Aug 21, 20258.028.097.988.047.960.12%1,873,605
Aug 20, 20258.108.128.028.037.95-0.74%2,076,718
Aug 19, 20257.978.137.958.098.011.76%1,733,915
Aug 18, 20257.908.027.907.957.870.63%1,418,689
Aug 15, 20257.968.017.877.907.82-0.88%2,778,005
Aug 14, 20257.987.997.907.977.89-1.12%2,818,545
Aug 13, 20257.888.067.838.067.982.54%3,951,877
Aug 12, 20257.687.887.627.867.783.29%3,222,599
Aug 11, 20257.587.687.457.617.530.40%3,059,900
Aug 8, 20257.817.997.507.587.50-1.43%3,947,355
Aug 7, 20257.657.697.547.697.611.45%2,281,153
Aug 6, 20257.677.687.547.587.50-1.43%4,347,638
Aug 5, 20257.717.767.637.697.61-0.13%2,652,007
Aug 4, 20257.637.787.587.707.621.72%3,247,344
Aug 1, 20257.637.667.507.577.50-1.94%2,650,246
Jul 31, 20257.777.837.657.727.64-1.15%3,240,130
Jul 30, 20258.018.067.747.817.73-2.25%2,773,962
Jul 29, 20258.078.097.967.997.91-0.50%2,473,743
Jul 28, 20258.168.178.028.037.95-1.11%2,587,735
Jul 25, 20258.128.168.038.128.040.74%2,508,246
Jul 24, 20258.148.208.068.067.98-1.71%4,311,705
Jul 23, 20258.228.328.128.208.120.61%4,283,276
Jul 22, 20257.998.187.958.158.072.52%3,372,985
Jul 21, 20258.008.087.937.957.870.13%2,542,952
Jul 18, 20257.937.977.867.947.860.25%3,010,994
Jul 17, 20257.978.067.887.927.84-0.75%2,073,903