DigitalBridge Group, Inc. (DBRG-PH) NYSE

15.29

-0.06(-0.39%)

Updated at June 02 03:59PM

Currency In USD

DBRG-PH Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PH) 10 years ago, it would be worth $1,405.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $888.44, while $1000 invested 1 year ago would be worth $800.1. This corresponds to total returns of 40.53%, -11.16%, -19.99%, respectively, with annualized returns of 3.46%, -2.34%, -19.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBRG-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.5	15.29	15.29	15.92	14.65	32,552
June 01, 2026	14.86	15.35	15.35	15.49	14.69	24,834
May 29, 2026	15.13	15.1	15.1	15.75	14.74	178,973
May 28, 2026	14.46	15.18	15.18	15.39	14.3	67,567
May 27, 2026	14.18	14.26	14.26	14.36	14	42,107
May 26, 2026	14.31	14.34	14.34	14.81	13.97	107,585
May 22, 2026	15.15	14.81	14.81	15.15	14.64	11,273
May 21, 2026	14.66	14.9	14.9	15	14.66	10,870
May 20, 2026	15.01	14.87	14.87	15.2	14.08	46,552
May 19, 2026	15.77	14.86	14.86	15.84	14.55	28,951
May 18, 2026	16.12	15.82	15.82	16.16	15.77	26,117
May 15, 2026	16.08	16.03	16.03	16.51	16	9,468
May 14, 2026	16.25	16.2	16.2	16.25	16.08	8,727
May 13, 2026	16.32	16.09	16.09	16.34	16.09	10,154
May 12, 2026	16.34	16.42	16.42	16.52	16.09	12,141
May 11, 2026	16.34	16.25	16.25	16.45	16.15	13,134
May 08, 2026	16.52	16.4	16.4	16.52	16.08	9,589
May 07, 2026	16.36	16.5	16.5	16.5	16	23,925
May 06, 2026	16.53	16.55	16.55	17.05	16.17	14,968
May 05, 2026	17.2	16.55	16.55	17.3	16.55	4,555
May 04, 2026	17.3	16.88	16.88	17.3	16.82	12,425
May 01, 2026	17.38	17.23	17.23	17.38	16.99	14,344
April 30, 2026	16.95	17.38	17.38	17.38	16.75	27,286
April 29, 2026	16.65	16.74	16.74	17	16.65	5,920
April 28, 2026	17.15	16.9	16.9	17.18	16.75	14,415
April 27, 2026	16.47	17.16	17.16	17.18	16.47	31,078
April 24, 2026	16.23	16.6	16.6	16.6	16.02	17,077
April 23, 2026	16.11	16.35	16.35	16.36	16.11	11,967
April 22, 2026	16.03	16.25	16.25	16.3	16.02	8,720
April 21, 2026	16.15	16.09	16.09	16.18	15.9	13,084
April 20, 2026	16.4	16.1	16.1	16.4	15.81	39,988
April 17, 2026	16.31	16	16	16.32	16	19,218
April 16, 2026	16.16	16.12	16.12	16.35	16.12	11,169
April 15, 2026	16.22	16.22	16.22	16.45	16.08	28,136
April 14, 2026	16.33	16.25	16.25	16.33	15.92	14,785
April 13, 2026	16.31	16.32	16.32	16.49	15.91	17,598
April 10, 2026	16.44	16.51	16.51	16.51	16.07	15,770
April 09, 2026	16.47	16.63	16.63	16.75	16.37	14,662
April 08, 2026	16.34	16.37	16.37	16.5	16.22	18,906
April 07, 2026	16.45	16.33	16.33	16.83	16.26	13,642
April 06, 2026	16.41	16.46	16.46	16.58	16.22	28,000
April 02, 2026	16.8	16.41	16.41	16.8	16.31	11,243
April 01, 2026	16.42	16.73	16.73	16.74	16.1	15,978
March 31, 2026	16.64	16.22	16.22	16.85	16.22	46,063
March 30, 2026	16.89	16.95	16.95	17.01	16.6	7,800
March 27, 2026	17.18	16.84	16.84	17.3	16.62	7,635
March 26, 2026	17.18	16.66	16.66	17.53	16.66	3,600
March 25, 2026	16.77	17.17	17.17	17.23	16.63	10,221
March 24, 2026	16.2	16.7	16.7	16.97	16.2	24,629
March 23, 2026	16.05	16.3	16.3	16.44	16.05	11,110
March 20, 2026	16.61	16.11	16.11	16.68	16.05	12,744
March 19, 2026	16.66	16.61	16.61	16.79	16.6	7,750
March 18, 2026	17	16.63	16.63	17	16.58	28,223
March 17, 2026	17	17.15	17.15	17.31	17	9,659
March 16, 2026	17.16	17.08	17.08	17.29	17.04	6,930
March 13, 2026	17.35	17.18	17.18	17.35	17.01	5,557
March 12, 2026	17	17.59	17.59	17.76	17	16,740
March 11, 2026	17.1	17.03	17.03	17.25	16.91	12,265
March 10, 2026	17.05	17.1	17.1	17.2	16.88	8,056
March 09, 2026	17.18	17.1	17.1	17.19	17.06	18,627