DigitalBridge Group, Inc. (DBRG-PH) NYSE

Currency In USD

DBRG-PH Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PH) 10 years ago, it would be worth $1,368.75 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $873.5, while $1000 invested 1 year ago would be worth $747.44. This corresponds to total returns of 36.88%, -12.65%, -25.26%, respectively, with annualized returns of 3.19%, -2.67%, -25.26%.

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
July 10, 2026	15.42	15.73	15.73	15.75	15.4	19,390
July 09, 2026	15.65	15.42	15.42	15.77	15.3	23,857
July 08, 2026	15.28	15.5	15.5	15.52	15.28	41,629
July 07, 2026	15.5	15.44	15.44	15.89	15.35	9,745
July 06, 2026	15.5	15.51	15.51	15.78	15.35	9,630
July 02, 2026	15.3	15.44	15.44	15.8	15.24	14,247
July 01, 2026	15.1	15.15	15.15	15.25	15	10,812
June 30, 2026	15.53	14.91	14.91	15.78	14.85	72,280
June 29, 2026	15.2	15.6	15.6	15.79	14.83	10,097
June 26, 2026	14.89	15.19	15.19	15.3	14.89	7,758
June 25, 2026	15.21	15.05	15.05	15.21	14.75	11,272
June 24, 2026	15.75	15.39	15.39	16	15.09	11,664
June 23, 2026	15.75	15.7	15.7	16.05	15.6	69,451
June 22, 2026	16	15.77	15.77	16.45	15.77	123,956
June 18, 2026	15.76	16.15	16.15	16.18	15.76	11,856
June 17, 2026	15.57	15.76	15.76	15.9	15.57	11,107
June 16, 2026	15.55	15.54	15.54	15.6	15.5	22,354
June 15, 2026	15.23	15.44	15.44	15.75	15.17	10,597
June 12, 2026	15.59	15.5	15.5	15.59	15.25	7,298
June 11, 2026	15.2	15.33	15.33	15.48	15.18	20,573
June 10, 2026	15.31	15.33	15.33	15.38	15.13	14,659
June 09, 2026	15.2	15.41	15.41	15.5	15.2	23,962
June 08, 2026	15.11	15.1	15.1	15.5	15.05	13,109
June 05, 2026	15.22	15.19	15.19	15.3	15.05	11,098
June 04, 2026	15.05	15.46	15.46	15.56	15.05	12,791
June 03, 2026	15.18	15.21	15.21	15.4	14.66	6,133
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