DigitalBridge Group, Inc. (DBRG-PH) NYSE

18.35

+0.05(+0.27%)

Updated at February 20 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202618.3518.3518.3518.3518.1511,393
February 19, 202618.2818.318.318.418.2312,323
February 18, 202618.2518.4718.4718.7718.0620,992
February 17, 202618.1518.3418.3418.341828,200
February 13, 202618.3718.2218.2218.4118.218,151
February 12, 202618.518.1818.1818.518.1826,051
February 11, 202618.7518.418.418.91856,319
February 10, 202618.718.7218.7218.918.721,890
February 09, 202619.0418.918.919.0418.6516,360
February 06, 202619.1219.0419.0419.1218.96,985
February 05, 202619.118.9518.9519.1518.8314,194
February 04, 202619.0919.0919.0919.2619.099,440
February 03, 202619.3119.2519.2519.3719.238,268
February 02, 202619.3519.3919.3919.3919.223,108
January 30, 202619.2519.2119.2119.3919.186,430
January 29, 202619.3719.319.319.419.213,331
January 28, 202619.1819.3619.3619.419.1821,178
January 27, 202619.219.2519.2519.3519.059,007
January 26, 202619.419.2519.2519.419.1117,809
January 23, 202619.3419.3719.3719.4719.346,767
January 22, 202619.4419.419.419.519.2518,894
January 21, 202619.2519.4419.4419.519.215,300
January 20, 202619.5519.2519.2519.611992,041
January 16, 202619.6519.6619.6619.7519.5512,752
January 15, 202619.8519.6519.6519.8519.517,844
January 14, 202619.7519.519.519.8318.9599,920
January 13, 202620.6319.7719.7720.6319.6547,061
January 12, 202620.5720.7620.7621.420.4456,136
January 09, 202619.7120.620.620.7419.71270,794
January 08, 202619.9520.119.6520.2119.58358,297
January 07, 202618.6419.7519.3119.7918.5499,913
January 06, 202619.4518.8118.3919.518.31694,330
January 05, 202621.0119.6419.221.0419.46220,567
January 02, 202622.2921.521.522.3421.35278,180
December 31, 202522.922.2322.2322.92254,652
December 30, 202523.1823.3823.3823.523.1860,000
December 29, 202523.44232323.7522.987,664
December 26, 202521.9522.0222.0222.221.956,141
December 24, 202521.9421.9421.9422.2521.942,417
December 23, 202521.9222222.3521.913,921
December 22, 202522.5622.1922.1922.5621.9627,136
December 19, 202522.4222.422.422.5422.2210,270
December 18, 202522.3522.5422.5422.6422.3511,759
December 17, 202522.3722.3622.3622.4922.323,629
December 16, 20252222.4622.4622.621.928,945
December 15, 202522.6822.4722.4722.7422.2610,093
December 12, 202522.4722.3722.3722.7322.329,427
December 11, 202522.6322.522.522.7822.3723,964
December 10, 202522.7822.622.622.7822.355,490
December 09, 202522.5122.7222.7222.9522.311,941
December 08, 202523.3522.6622.6623.6222.3322,073
December 05, 202521.6923.323.323.521.69200,841
December 04, 202521.7422.0522.0522.0521.7110,682
December 03, 202521.6721.8521.8521.8521.584,863
December 02, 202521.6621.6521.6521.7121.48,744
December 01, 202521.7421.621.621.7621.5217,595
November 28, 202521.8521.5221.5221.8521.4911,590
November 26, 202521.6521.7221.7221.821.513,710
November 25, 202521.6721.4621.4621.7421.049,340
November 24, 202521.3521.6821.6821.7721.352,879
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved