DigitalBridge Group, Inc. (DBRG-PH) NYSE

22.00

+0.17(+0.78%)

Updated at August 18 02:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.2321.8321.8322.2321.837,473
August 14, 202522.1921.9821.9822.321.9810,341
August 13, 202522.222.222.222.3322.189,119
August 12, 202522.622.222.222.622.1621,714
August 11, 202522.5222.5122.5122.6222.513,541
August 08, 202522.5722.4622.4622.6922.4613,018
August 07, 202522.2122.5522.5522.5622.218,601
August 06, 202522.222.4322.4322.522.28,318
August 05, 202522.3522.3322.3322.4522.324,093
August 04, 202521.9922.3322.3322.3821.9712,066
August 01, 202521.8922.0722.0722.1521.891,313
July 31, 202522.1622.1422.1422.521.838,465
July 30, 202522.2522.2722.2722.4122.253,952
July 29, 202522.0522.222.222.221.977,067
July 28, 202521.9922.0122.0122.0121.94,360
July 25, 202521.73222222.1421.6629,575
July 24, 202521.922.0322.0322.1221.8316,300
July 23, 202521.5321.9721.9721.9721.534,828
July 22, 202521.5121.5321.5321.7521.519,569
July 21, 202521.5521.5521.5521.8821.57,423
July 18, 202521.8321.6721.6721.8321.525,500
July 17, 202521.5221.721.721.821.515,311
July 16, 202521.8621.5521.5521.921.4411,158
July 15, 202521.6521.521.522.0821.4118,212
July 14, 202521.221.4121.4121.4121.082,757
July 11, 202521.2521.2421.2421.6521.1814,758
July 10, 20252121.2221.2221.2320.9510,010
July 09, 202521.621.5821.1421.7321.4714,705
July 08, 202521.5321.6121.6121.6121.3210,013
July 07, 202521.2921.3821.3821.3821.0610,073
July 03, 202521.1621.2221.2221.2621.145,902
July 02, 202521.0821.1221.1221.1920.8416,743
July 01, 202520.93212121.4320.8321,181
June 30, 202520.8920.9320.9320.9620.7127,857
June 27, 202520.7920.8820.8820.8920.795,707
June 26, 202520.7720.8620.8620.9620.7515,989
June 25, 202520.8520.820.820.8520.757,458
June 24, 20252120.7120.712120.6812,281
June 23, 202520.7620.7220.7220.8120.77,146
June 20, 202520.7820.7620.7620.8220.713,317
June 18, 202520.7820.7320.7320.7820.734,750
June 17, 202520.6320.620.620.8120.64,542
June 16, 202520.8620.7120.7120.8720.7112,503
June 13, 202520.7420.7520.7520.7620.669,134
June 12, 202520.7120.6920.6920.7820.6215,460
June 11, 202520.5820.620.620.7320.5514,661
June 10, 202520.6320.5520.5520.6420.221,290
June 09, 202520.420.5120.5120.6420.3415,003
June 06, 202520.7220.320.320.8420.313,788
June 05, 202520.6820.3220.3220.720.3216,176
June 04, 202520.320.4120.4120.4920.316,983
June 03, 202520.3120.3720.3720.5520.318,257
June 02, 202520.620.4520.452120.3625,046
May 30, 202521.1920.620.621.2520.5779,535
May 29, 202521.3921.2721.2721.521.211,811
May 28, 202521.7221.3821.3821.7221.3217,977
May 27, 202522.121.5621.5622.121.44102,963
May 23, 20252221.921.92221.758,100
May 22, 202521.4822.0722.0722.0721.295,880
May 21, 202521.6421.7821.7821.9721.57,327
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved