Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DBRG Historical Prices

DigitalBridge Group, Inc. · daily open, high, low, close & volume

Trading days
224
Period high
16.00
Period low
8.94
Period change
+35.48%
DateOpenHighLowCloseChangeVolume
Sep 29, 202615.9916.0015.9916.00+0.13%4,812,160
Sep 28, 202615.9915.9915.9815.98+0.00%3,900,031
Sep 25, 202615.9815.9915.9815.98+0.00%4,402,092
Sep 24, 202615.9816.0015.9815.98-0.06%3,469,881
Sep 23, 202615.9916.0015.9715.99+0.06%8,216,739
Sep 22, 202615.9915.9915.9715.98+0.38%30,013,846
Sep 21, 202615.8815.9215.8815.92+0.25%2,607,286
Sep 18, 202615.8915.9115.8815.88-0.19%3,816,908
Sep 17, 202615.9015.9115.8715.91+0.19%2,319,125
Sep 16, 202615.8615.8915.8415.88+0.13%7,113,074
Sep 15, 202615.9015.9115.8415.86-0.31%10,488,586
Sep 14, 202615.9015.9415.9015.91+0.06%4,451,061
Sep 11, 202615.9215.9215.8815.90-0.13%10,236,795
Sep 9, 202615.9215.9415.9215.92+0.00%1,979,003
Sep 8, 202615.9215.9315.9115.92-0.06%3,974,272
Sep 4, 202615.9415.9515.9115.93-0.06%2,450,332
Sep 3, 202615.9615.9615.9415.94-0.19%1,921,910
Sep 2, 202615.9315.9715.9215.97+0.38%3,170,434
Aug 31, 202615.9315.9415.9115.91-0.13%3,168,980
Aug 28, 202615.9715.9715.9115.93-0.19%5,589,937
Aug 27, 202615.9615.9715.9615.96-0.06%2,725,499
Aug 26, 202615.9715.9715.9615.97+0.00%4,590,692
Aug 25, 202615.9815.9815.9615.97-0.06%8,709,089
Aug 24, 202615.9215.9815.9015.98+0.31%7,898,838
Aug 21, 202615.9315.9415.9215.93+0.13%3,207,737
Aug 20, 202615.9115.9315.9115.91-0.06%3,518,501
Aug 19, 202615.9015.9315.9015.92+0.06%1,924,272
Aug 18, 202615.9115.9715.9015.91+0.00%3,413,564
Aug 17, 202615.9215.9215.9115.91-0.06%2,699,458
Aug 14, 202615.9215.9515.9115.92+0.06%1,540,254
Aug 13, 202615.9515.9515.9015.91-0.13%1,458,371
Aug 12, 202615.9415.9415.9215.93-0.06%5,094,007
Aug 11, 202615.9315.9415.9115.94+0.06%2,738,774
Aug 10, 202615.9315.9515.9115.93-0.06%2,903,220
Aug 7, 202615.9315.9515.9315.94+0.00%3,187,632
Aug 6, 202615.9315.9515.9115.94+0.13%5,640,795
Aug 5, 202615.8715.9515.8615.92+0.32%5,000,735
Aug 4, 202615.8315.9015.8115.87+0.25%4,598,261
Aug 3, 202615.8415.8615.8215.83-0.25%3,334,740
Jul 31, 202615.8315.8715.8315.87+0.13%5,739,463
Jul 30, 202615.8515.8515.8015.85+0.19%1,619,796
Jul 29, 202615.8515.8515.8015.82-0.19%3,380,754
Jul 28, 202615.8615.8615.8215.85-0.13%3,514,386
Jul 27, 202615.8815.9115.8715.87-0.19%1,810,568
Jul 24, 202615.8615.9215.8315.90+0.38%7,242,554
Jul 23, 202615.8115.8615.8015.84+0.19%1,950,285
Jul 22, 202615.8515.8515.8015.81-0.19%1,479,171
Jul 21, 202615.8415.8615.8115.84+0.19%3,027,675
Jul 20, 202615.7915.8215.7815.81+0.06%1,180,781
Jul 17, 202615.7515.8015.7515.80+0.13%2,084,385
Jul 16, 202615.7415.7915.7415.78+0.13%1,235,608
Jul 15, 202615.7315.9915.7215.76+0.19%2,060,121
Jul 14, 202615.7315.7515.6815.73+0.25%2,434,116
Jul 13, 202615.7415.7615.6815.69-0.51%3,844,981
Jul 10, 202615.7715.7815.7215.77+0.13%3,278,485
Jul 9, 202615.7815.7815.7515.75+0.00%4,358,996
Jul 8, 202615.7615.7715.7515.75-0.13%3,464,158
Jul 7, 202615.7715.7815.7515.77-0.06%4,551,933
Jul 6, 202615.7815.7915.7715.78+0.00%2,493,141
Jul 2, 202615.8015.8015.7715.78+0.06%2,482,716
Jul 1, 202615.8015.8015.7615.77-0.06%4,167,019
Jun 30, 202615.8215.8215.7615.78-0.13%11,326,008
Jun 29, 202615.8015.8015.7415.80+0.00%1,619,135
Jun 26, 202615.7215.8015.7215.80+0.51%4,018,436
Jun 25, 202615.7615.7615.7015.72-0.06%2,499,734
Jun 24, 202615.7615.7615.7315.73-0.19%1,776,232
Jun 23, 202615.7415.7615.7115.76+0.25%1,245,035
Jun 22, 202615.7415.7915.7015.72-0.32%5,063,645
Jun 18, 202615.7415.7715.7215.77+0.38%1,986,643
Jun 17, 202615.7415.7615.7015.71-0.32%3,121,481
Jun 16, 202615.7615.7715.6915.76+0.25%2,087,046
Jun 15, 202615.7115.7615.7115.72+0.06%1,688,385
Jun 12, 202615.7015.7415.7015.71+0.06%1,759,393
Jun 11, 202615.7015.7315.6715.70+0.13%1,960,578
Jun 10, 202615.6715.6915.6715.68-0.13%1,659,494
Jun 9, 202615.6615.7015.6615.70+0.26%2,506,019
Jun 8, 202615.6615.6715.6615.66+0.00%2,557,567
Jun 5, 202615.6615.6815.6615.66-0.06%1,610,209
Jun 4, 202615.6615.6815.6615.67+0.00%947,570
Jun 3, 202615.6615.6915.6515.67+0.00%2,317,547
Jun 2, 202615.6615.7015.6615.67+0.00%2,958,017
Jun 1, 202615.6515.7015.5815.67+0.19%3,021,265
May 29, 202615.6915.7015.6415.64-0.38%1,488,067
May 28, 202615.6915.7215.6915.70+0.06%1,186,277
May 27, 202615.6915.7115.6915.69+0.00%2,290,519
May 26, 202615.7115.7115.6815.69-0.13%2,093,812
May 22, 202615.7015.7115.6915.71+0.06%1,313,018
May 21, 202615.7015.7215.6815.70-0.06%2,822,890
May 20, 202615.6815.7115.6815.71+0.26%5,080,644
May 19, 202615.6815.7015.6615.67+0.00%2,235,752
May 18, 202615.6515.6815.6515.67+0.06%2,131,369
May 15, 202615.6415.6815.6415.66+0.00%3,201,119
May 14, 202615.6415.6715.6315.66+0.06%2,750,693
May 13, 202615.6515.6515.6215.65+0.13%2,689,916
May 12, 202615.6515.6515.6215.63-0.13%3,646,694
May 11, 202615.6515.6615.6415.65+0.13%2,250,941
May 8, 202615.6515.6515.6215.63-0.06%1,980,250
May 7, 202615.6415.6515.6215.64+0.06%6,930,851
May 6, 202615.6015.6515.6015.63+0.19%4,470,757
May 5, 202615.5515.6115.5515.60+0.39%1,714,611
May 4, 202615.5515.5615.5315.54-0.06%1,445,036
May 1, 202615.5815.5915.5415.55-0.06%3,152,674
Apr 30, 202615.5515.5615.5115.56+0.00%2,601,979
Apr 29, 202615.5815.5915.5415.56-0.06%4,089,086
Apr 28, 202615.6115.6215.5715.57-0.19%4,761,334
Apr 27, 202615.6015.6215.6015.60+0.00%2,907,119
Apr 24, 202615.6215.6215.5815.60-0.06%2,120,753
Apr 23, 202615.6115.6215.6015.61+0.00%4,254,164
Apr 22, 202615.6215.6515.6015.61+0.00%3,183,915
Apr 21, 202615.5815.6215.5815.61+0.13%9,232,269
Apr 20, 202615.5815.6015.5715.59+0.00%3,381,098
Apr 17, 202615.6015.6015.5815.59+0.06%4,557,067
Apr 16, 202615.5715.6015.5515.58-0.06%5,449,418
Apr 15, 202615.5715.6015.5615.59+0.06%1,437,029
Apr 14, 202615.5615.5915.5615.58+0.06%2,035,425
Apr 13, 202615.5515.5915.5515.57+0.13%1,259,749
Apr 10, 202615.5515.6015.5415.55-0.13%3,193,615
Apr 9, 202615.5515.5815.5015.57-0.06%4,296,598
Apr 8, 202615.4815.5815.4715.58+0.71%2,565,976
Apr 7, 202615.4315.4915.4215.47+0.32%2,876,167
Apr 6, 202615.4315.4515.4115.42-0.13%2,993,107
Apr 2, 202615.4415.4515.4215.44-0.06%1,934,917
Apr 1, 202615.4315.4715.4315.45+0.19%2,387,944
Mar 31, 202615.4015.4415.4015.42+0.13%2,061,412
Mar 30, 202615.3915.4215.3815.40+0.13%2,741,491
Mar 27, 202615.3815.4015.3715.38+0.00%2,164,542
Mar 26, 202615.3915.4015.3715.38-0.06%1,982,910
Mar 25, 202615.4115.4115.3715.39-0.06%2,353,678
Mar 24, 202615.3715.4115.3715.40+0.13%3,571,523
Mar 23, 202615.3915.4415.3515.38+0.20%4,341,511
Mar 20, 202615.3615.3915.3515.35-0.13%5,881,410
Mar 19, 202615.3315.4015.3315.37+0.26%3,067,030
Mar 18, 202615.3815.4015.3215.33-0.33%2,139,088
Mar 17, 202615.4215.4215.3615.38-0.13%2,317,189
Mar 16, 202615.4115.4515.3715.40+0.20%2,989,304
Mar 13, 202615.3815.3915.3715.37+0.00%2,124,371
Mar 12, 202615.3715.4215.3615.37-0.07%3,276,671
Mar 11, 202615.3715.3915.3715.38+0.07%2,938,903
Mar 10, 202615.3715.4015.3715.37-0.07%4,170,223
Mar 9, 202615.4015.4115.3515.38-0.13%4,596,633
Mar 6, 202615.4115.4315.3715.40-0.19%3,021,998
Mar 5, 202615.4415.4515.4215.43+0.00%1,877,527
Mar 4, 202615.4515.4715.4315.43-0.19%1,715,394
Mar 3, 202615.4115.4715.4015.46+0.13%1,866,243
Mar 2, 202615.4315.4615.3915.44-0.06%2,136,132
Feb 27, 202615.3915.4615.3915.45+0.26%2,613,776
Feb 26, 202615.4015.4115.3715.41+0.39%1,635,754
Feb 25, 202615.4115.4315.3515.35-0.26%5,552,147
Feb 24, 202615.3715.4115.3615.39+0.13%6,933,043
Feb 23, 202615.3915.4315.3515.37-0.19%4,467,161
Feb 20, 202615.4315.4515.3815.40-0.06%3,639,795
Feb 19, 202615.4215.4415.4115.41+0.00%1,970,034
Feb 18, 202615.4415.4615.3915.41+0.00%2,059,073
Feb 17, 202615.4115.4515.4115.41+0.00%1,600,890
Feb 13, 202615.4515.4515.3915.41-0.26%2,680,648
Feb 12, 202615.4115.4715.3915.45+0.26%3,064,001
Feb 11, 202615.4415.4415.3915.41+0.13%3,266,995
Feb 10, 202615.4115.4215.3915.39-0.06%2,704,306
Feb 9, 202615.4315.4515.3915.40-0.19%3,042,585
Feb 6, 202615.4415.4415.3915.43+0.00%2,458,773
Feb 5, 202615.4015.4515.3815.43-0.13%5,716,167
Feb 4, 202615.4315.4715.3215.45+0.00%9,132,653
Feb 3, 202615.4415.4715.4215.45+0.06%5,123,349
Feb 2, 202615.3915.4615.3815.44+0.32%4,640,548
Jan 30, 202615.3915.4415.3815.39-0.13%2,473,648
Jan 29, 202615.4015.4515.3815.41+0.20%2,939,663
Jan 28, 202615.3615.4015.3615.38+0.00%3,485,021
Jan 27, 202615.4015.4215.3615.38-0.19%4,118,625
Jan 26, 202615.4415.4915.3815.41-0.13%3,663,862
Jan 23, 202615.3815.4715.3715.43+0.39%3,392,765
Jan 22, 202615.3615.3815.3515.37+0.20%4,572,362
Jan 21, 202615.3515.3615.3315.34-0.07%3,048,878
Jan 20, 202615.3515.3615.3215.35+0.00%6,740,559
Jan 16, 202615.3415.3615.3315.35+0.13%5,144,376
Jan 15, 202615.3615.3715.3315.33-0.20%4,072,716
Jan 14, 202615.3615.3715.3415.36+0.07%3,960,850
Jan 13, 202615.3615.3815.3415.35-0.07%11,498,092
Jan 12, 202615.3615.3815.3515.36+0.00%2,044,097
Jan 9, 202615.3815.3915.3515.36-0.07%3,033,443
Jan 8, 202615.3715.3915.3515.37-0.13%6,804,345
Jan 7, 202615.3515.4015.3315.39+0.20%4,809,214
Jan 6, 202615.3215.3615.3215.36+0.33%8,440,053
Jan 5, 202615.3315.4515.3115.31-0.46%16,621,347
Jan 2, 202615.3015.3915.2615.38+0.26%17,239,895
Dec 31, 202515.2815.3615.2515.34+0.39%10,317,980
Dec 30, 202515.2915.3915.2715.28+0.13%15,056,620
Dec 29, 202515.2815.3215.2515.26+9.63%86,863,660
Dec 26, 202513.5313.9713.4213.92+2.20%2,082,741
Dec 24, 202513.2713.7913.2213.62+2.48%1,168,540
Dec 23, 202512.9913.4512.6813.29+2.00%2,512,330
Dec 22, 202513.4013.4412.8413.03-1.21%4,469,072
Dec 19, 202513.2313.3613.0213.19+0.30%4,402,433
Dec 18, 202513.4913.5413.0113.15+0.08%2,478,535
Dec 17, 202513.5413.7113.0713.14-2.45%2,768,023
Dec 16, 202514.0014.1213.3113.47-3.99%3,317,346
Dec 15, 202514.4314.5013.8414.03-2.23%2,633,504
Dec 12, 202515.2615.3613.6014.35-5.84%10,328,340
Dec 11, 202514.8015.2714.5115.24+2.97%3,023,931
Dec 10, 202514.9615.4514.6814.80-1.86%6,717,076
Dec 9, 202514.8215.5514.3515.08+0.53%7,213,602
Dec 8, 202514.3015.2613.8015.00+6.23%12,896,818
Dec 5, 20259.7014.849.6514.12+45.27%56,005,272
Dec 4, 20259.799.909.639.72-1.42%2,634,301
Dec 3, 20259.529.909.459.86+3.79%2,598,430
Dec 2, 20259.599.719.459.50-0.42%2,847,429
Dec 1, 20259.519.719.449.54-1.75%2,056,175
Nov 28, 20259.589.789.539.71+2.00%1,444,834
Nov 26, 20259.439.539.389.52+1.38%2,775,552
Nov 25, 20259.439.509.259.39-0.63%3,471,707
Nov 24, 20259.139.489.129.45+3.05%3,123,920
Nov 21, 20259.259.328.949.17-0.33%2,901,427
Nov 20, 20259.459.629.129.20-0.65%3,966,792
Nov 19, 20259.449.529.239.26-1.59%2,928,068
Nov 18, 20259.229.559.199.41+0.43%2,539,523
Nov 17, 20259.569.579.239.37-2.40%2,675,418
Nov 14, 20259.339.709.309.60-1.64%3,590,859
Nov 13, 202510.2010.449.609.76-5.15%4,246,793
Nov 12, 202510.6510.6710.2810.29-3.38%2,804,970
Nov 11, 202510.9511.0010.4810.65-2.65%2,688,396
Nov 10, 202510.8510.9910.6310.94+3.80%3,357,958
Nov 7, 202510.8110.8110.3910.54-3.66%4,316,744
Nov 6, 202511.5511.7610.8910.94-6.26%3,691,508
Nov 5, 202511.8111.8711.4411.67-1.19%2,324,726
Nov 4, 202512.2212.4211.7811.81-5.22%3,331,843

Daily open, high, low, close and volume for DigitalBridge Group, Inc. (DBRG). Showing 224 trading days. Unadjusted prices.