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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.55	21.69	21.69	21.7	21.44	10,304
November 06, 2025	21.71	21.7	21.7	21.71	21.67	5,076
November 05, 2025	21.33	21.71	21.71	21.71	21.33	1,504
November 04, 2025	21.43	21.44	21.44	21.75	21.35	7,104
November 03, 2025	21.54	21.44	21.44	21.6	21.16	6,576
October 31, 2025	21.75	21.44	21.44	21.75	21.44	24,268
October 30, 2025	21.72	21.77	21.77	21.8	21.72	4,250
October 29, 2025	21.85	21.84	21.84	21.91	21.84	3,805
October 28, 2025	21.94	21.89	21.89	21.94	21.84	1,433
October 27, 2025	21.84	21.84	21.84	21.92	21.84	8,505
October 24, 2025	21.9	21.84	21.84	21.95	21.84	8,482
October 23, 2025	21.9	21.84	21.84	21.93	21.82	3,911
October 22, 2025	21.81	21.98	21.98	22	21.64	5,668
October 21, 2025	21.9	21.81	21.81	21.99	21.81	14,563
October 20, 2025	22.04	22.01	22.01	22.04	21.9	8,154
October 17, 2025	21.96	22.04	22.04	22.04	21.95	6,588
October 16, 2025	21.92	21.97	21.97	21.97	21.9	8,887
October 15, 2025	22.02	21.94	21.94	22.02	21.93	6,544
October 14, 2025	21.91	21.95	21.95	22.03	21.84	6,876
October 13, 2025	22	21.97	21.97	22.2	21.97	1,541
October 10, 2025	22.15	21.87	21.87	22.15	21.85	5,124
October 09, 2025	22.51	22.35	21.9	22.55	22.35	5,342
October 08, 2025	22.65	22.5	22.5	22.65	22.49	11,135
October 07, 2025	22.54	22.47	22.47	22.54	22.47	1,190
October 06, 2025	22.8	22.55	22.55	22.85	22.53	13,199
October 03, 2025	22.94	22.7	22.7	22.94	22.65	5,949
October 02, 2025	22.67	22.55	22.55	22.67	22.55	3,981
October 01, 2025	22.46	22.55	22.55	22.61	22.46	4,634
September 30, 2025	22.53	22.35	22.35	22.53	22.35	9,401
September 29, 2025	22.4	22.44	22.44	22.51	22.3	9,537
September 26, 2025	22.2	22.26	22.26	22.26	22.18	9,303
September 25, 2025	22.26	22.25	22.25	22.37	22.18	8,280
September 24, 2025	22.39	22.4	22.4	22.53	22.1	5,392
September 23, 2025	22.49	22.35	22.35	22.58	22.28	1,866
September 22, 2025	22.11	22.25	22.25	22.25	22.08	4,728
September 19, 2025	22.28	22.21	22.21	22.31	22.19	4,339
September 18, 2025	22.38	22.23	22.23	22.43	22.23	3,316
September 17, 2025	22.25	22.35	22.35	22.55	22.2	6,434
September 16, 2025	22.26	22.35	22.35	22.59	22.26	15,901
September 15, 2025	22.08	22.2	22.2	22.65	22.08	5,827
September 12, 2025	21.64	22.08	22.08	22.08	21.64	4,469
September 11, 2025	22.4	21.71	21.71	22.4	20.39	66,518
September 10, 2025	22.1	22.28	22.28	22.3	22.03	15,368
September 09, 2025	22.43	22.01	22.01	22.44	21.98	17,574
September 08, 2025	22.4	22.49	22.49	22.54	22.4	4,908
September 05, 2025	22.31	22.53	22.53	22.59	22.31	17,629
September 04, 2025	21.94	22.29	22.29	22.3	21.94	5,376
September 03, 2025	21.8	21.87	21.87	21.9	21.8	9,370
September 02, 2025	21.63	21.65	21.65	21.87	21.58	4,700
August 29, 2025	22.16	21.63	21.63	22.16	21.61	23,705
August 28, 2025	22.37	22.1	22.1	22.42	22.1	7,779
August 27, 2025	22.11	22.24	22.24	22.32	22.11	6,591
August 26, 2025	22.08	22.16	22.16	22.28	22	1,693
August 25, 2025	22.45	22.15	22.15	22.45	21.95	2,141
August 22, 2025	21.85	22.32	22.32	22.69	21.85	2,019
August 21, 2025	21.8	22.23	22.23	22.32	21.8	6,283
August 20, 2025	22	21.82	21.82	22.1	21.74	23,266
August 19, 2025	21.99	21.9	21.9	22.1	21.86	9,262
August 18, 2025	21.8	22	22	22.1	21.8	13,508
August 15, 2025	22.23	21.83	21.83	22.23	21.83	7,473

DigitalBridge Group, Inc. (DBRG-PH) NYSE