DigitalBridge Group, Inc. - DBRG-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.35	18.35	18.35	18.35	18.15	11,393
February 19, 2026	18.28	18.3	18.3	18.4	18.23	12,323
February 18, 2026	18.25	18.47	18.47	18.77	18.06	20,992
February 17, 2026	18.15	18.34	18.34	18.34	18	28,200
February 13, 2026	18.37	18.22	18.22	18.41	18.21	8,151
February 12, 2026	18.5	18.18	18.18	18.5	18.18	26,051
February 11, 2026	18.75	18.4	18.4	18.9	18	56,319
February 10, 2026	18.7	18.72	18.72	18.9	18.7	21,890
February 09, 2026	19.04	18.9	18.9	19.04	18.65	16,360
February 06, 2026	19.12	19.04	19.04	19.12	18.9	6,985
February 05, 2026	19.1	18.95	18.95	19.15	18.83	14,194
February 04, 2026	19.09	19.09	19.09	19.26	19.09	9,440
February 03, 2026	19.31	19.25	19.25	19.37	19.23	8,268
February 02, 2026	19.35	19.39	19.39	19.39	19.22	3,108
January 30, 2026	19.25	19.21	19.21	19.39	19.18	6,430
January 29, 2026	19.37	19.3	19.3	19.4	19.2	13,331
January 28, 2026	19.18	19.36	19.36	19.4	19.18	21,178
January 27, 2026	19.2	19.25	19.25	19.35	19.05	9,007
January 26, 2026	19.4	19.25	19.25	19.4	19.11	17,809
January 23, 2026	19.34	19.37	19.37	19.47	19.34	6,767
January 22, 2026	19.44	19.4	19.4	19.5	19.25	18,894
January 21, 2026	19.25	19.44	19.44	19.5	19.2	15,300
January 20, 2026	19.55	19.25	19.25	19.61	19	92,041
January 16, 2026	19.65	19.66	19.66	19.75	19.55	12,752
January 15, 2026	19.85	19.65	19.65	19.85	19.5	17,844
January 14, 2026	19.75	19.5	19.5	19.83	18.95	99,920
January 13, 2026	20.63	19.77	19.77	20.63	19.65	47,061
January 12, 2026	20.57	20.76	20.76	21.4	20.4	456,136
January 09, 2026	19.71	20.6	20.6	20.74	19.71	270,794
January 08, 2026	19.95	20.1	19.65	20.21	19.58	358,297
January 07, 2026	18.64	19.75	19.31	19.79	18.5	499,913
January 06, 2026	19.45	18.81	18.39	19.5	18.31	694,330
January 05, 2026	21.01	19.64	19.2	21.04	19.46	220,567
January 02, 2026	22.29	21.5	21.5	22.34	21.35	278,180
December 31, 2025	22.9	22.23	22.23	22.9	22	54,652
December 30, 2025	23.18	23.38	23.38	23.5	23.18	60,000
December 29, 2025	23.44	23	23	23.75	22.9	87,664
December 26, 2025	21.95	22.02	22.02	22.2	21.95	6,141
December 24, 2025	21.94	21.94	21.94	22.25	21.94	2,417
December 23, 2025	21.9	22	22	22.35	21.9	13,921
December 22, 2025	22.56	22.19	22.19	22.56	21.96	27,136
December 19, 2025	22.42	22.4	22.4	22.54	22.22	10,270
December 18, 2025	22.35	22.54	22.54	22.64	22.35	11,759
December 17, 2025	22.37	22.36	22.36	22.49	22.32	3,629
December 16, 2025	22	22.46	22.46	22.6	21.92	8,945
December 15, 2025	22.68	22.47	22.47	22.74	22.26	10,093
December 12, 2025	22.47	22.37	22.37	22.73	22.32	9,427
December 11, 2025	22.63	22.5	22.5	22.78	22.37	23,964
December 10, 2025	22.78	22.6	22.6	22.78	22.35	5,490
December 09, 2025	22.51	22.72	22.72	22.95	22.3	11,941
December 08, 2025	23.35	22.66	22.66	23.62	22.33	22,073
December 05, 2025	21.69	23.3	23.3	23.5	21.69	200,841
December 04, 2025	21.74	22.05	22.05	22.05	21.71	10,682
December 03, 2025	21.67	21.85	21.85	21.85	21.58	4,863
December 02, 2025	21.66	21.65	21.65	21.71	21.4	8,744
December 01, 2025	21.74	21.6	21.6	21.76	21.52	17,595
November 28, 2025	21.85	21.52	21.52	21.85	21.49	11,590
November 26, 2025	21.65	21.72	21.72	21.8	21.51	3,710
November 25, 2025	21.67	21.46	21.46	21.74	21.04	9,340
November 24, 2025	21.35	21.68	21.68	21.77	21.35	2,879

DigitalBridge Group, Inc. (DBRG-PH) NYSE