DigitalBridge Group, Inc. (DBRG-PH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PH) 10 years ago, it would be worth $1,264.96 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $827.28, while $1000 invested 1 year ago would be worth $680.46. This corresponds to total returns of 26.5%, -17.27%, -31.95%, respectively, with annualized returns of 2.38%, -3.72%, -31.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 14.58 | 14.8 | 14.8 | 14.94 | 14.51 | 680,294 |
| October 01, 2026 | 14.6 | 14.68 | 14.68 | 14.8 | 14.6 | 157,103 |
| September 30, 2026 | 14.6 | 14.75 | 14.75 | 14.87 | 14.59 | 205,302 |
| September 29, 2026 | 14.51 | 14.66 | 14.66 | 14.68 | 14.51 | 27,413 |
| September 28, 2026 | 14.7 | 14.57 | 14.57 | 14.73 | 14.51 | 26,923 |
| September 25, 2026 | 15 | 14.73 | 14.73 | 15 | 14.68 | 35,474 |
| September 24, 2026 | 14.78 | 14.79 | 14.79 | 14.97 | 14.75 | 26,291 |
| September 23, 2026 | 15.05 | 14.85 | 14.85 | 15.05 | 14.85 | 45,720 |
| September 22, 2026 | 15.05 | 15.05 | 15.05 | 15.1 | 15.05 | 8,972 |
| September 21, 2026 | 14.95 | 15.1 | 15.1 | 15.1 | 14.95 | 16,388 |
| September 18, 2026 | 14.95 | 15.01 | 15.01 | 15.3 | 14.93 | 17,282 |
| September 17, 2026 | 14.95 | 15.04 | 15.04 | 15.05 | 14.92 | 15,619 |
| September 16, 2026 | 14.94 | 14.98 | 14.98 | 14.98 | 14.89 | 6,111 |
| September 15, 2026 | 14.95 | 14.91 | 14.91 | 15.13 | 14.91 | 31,096 |
| September 11, 2026 | 15.1 | 14.95 | 14.95 | 15.1 | 14.95 | 15,950 |
| September 10, 2026 | 15.19 | 15.03 | 15.03 | 15.19 | 14.98 | 8,125 |
| September 09, 2026 | 15 | 15.07 | 15.07 | 15.07 | 14.95 | 42,916 |
| September 08, 2026 | 15.12 | 15 | 15 | 15.13 | 14.98 | 46,460 |
| September 04, 2026 | 14.95 | 15.1 | 15.1 | 15.18 | 14.88 | 41,097 |
| September 03, 2026 | 14.88 | 14.98 | 14.98 | 15.05 | 14.88 | 27,663 |
| September 02, 2026 | 14.4 | 15.05 | 15.05 | 15.07 | 14.4 | 293,520 |
| September 01, 2026 | 15.26 | 15.06 | 15.06 | 15.3 | 15.01 | 18,035 |
| August 31, 2026 | 15.15 | 15.08 | 15.08 | 15.18 | 15.05 | 14,760 |
| August 28, 2026 | 15.26 | 15.1 | 15.1 | 15.26 | 15.09 | 3,466 |
| August 27, 2026 | 15.05 | 15.07 | 15.07 | 15.13 | 15.01 | 18,794 |
| August 26, 2026 | 15.01 | 15.01 | 15.01 | 15.05 | 15.01 | 1,893 |
| August 25, 2026 | 14.95 | 15 | 15 | 15.05 | 14.95 | 11,709 |
| August 24, 2026 | 14.92 | 15.04 | 15.04 | 15.12 | 14.92 | 12,665 |
| August 21, 2026 | 14.9 | 14.96 | 14.96 | 15.01 | 14.9 | 12,074 |
| August 20, 2026 | 15 | 15 | 15 | 15.19 | 14.95 | 15,725 |
| August 19, 2026 | 15.01 | 15.1 | 15.1 | 15.38 | 15 | 19,805 |
| August 18, 2026 | 15.09 | 15 | 15 | 15.12 | 15 | 32,931 |
| August 17, 2026 | 15.06 | 15.1 | 15.1 | 15.17 | 15.06 | 6,925 |
| August 14, 2026 | 15.27 | 15.05 | 15.05 | 15.27 | 15.05 | 5,699 |
| August 13, 2026 | 15.25 | 15.05 | 15.05 | 15.25 | 15.05 | 19,845 |
| August 12, 2026 | 15.15 | 15.05 | 15.05 | 15.15 | 15.05 | 14,531 |
| August 11, 2026 | 15 | 15.06 | 15.06 | 15.44 | 15 | 9,485 |
| August 10, 2026 | 15.3 | 15.02 | 15.02 | 15.39 | 15 | 19,224 |
| August 07, 2026 | 15.07 | 15.19 | 15.19 | 15.21 | 15.01 | 12,901 |
| August 06, 2026 | 15.2 | 15.07 | 15.07 | 15.31 | 15.02 | 12,239 |
| August 05, 2026 | 15.42 | 15.17 | 15.17 | 15.44 | 15.17 | 11,304 |
| August 04, 2026 | 15.44 | 15.37 | 15.37 | 15.44 | 15.31 | 4,434 |
| August 03, 2026 | 15.44 | 15.35 | 15.35 | 15.44 | 15.16 | 9,895 |
| July 31, 2026 | 15.6 | 15.44 | 15.44 | 15.6 | 15.02 | 16,951 |
| July 30, 2026 | 15.26 | 15.36 | 15.36 | 15.6 | 14.91 | 50,343 |
| July 29, 2026 | 15.01 | 15.28 | 15.28 | 15.41 | 14.95 | 10,296 |
| July 28, 2026 | 15.72 | 15.01 | 15.01 | 15.72 | 15.01 | 11,634 |
| July 27, 2026 | 14.95 | 15.03 | 15.03 | 15.81 | 14.95 | 3,685 |
| July 24, 2026 | 14.91 | 15.02 | 15.02 | 15.24 | 14.91 | 9,015 |
| July 23, 2026 | 15.3 | 15 | 15 | 15.3 | 15 | 4,318 |
| July 22, 2026 | 14.96 | 15.17 | 15.17 | 15.17 | 14.96 | 15,903 |
| July 21, 2026 | 15.1 | 14.96 | 14.96 | 15.57 | 14.87 | 15,243 |
| July 20, 2026 | 15 | 15.1 | 15.1 | 15.28 | 15 | 6,043 |
| July 17, 2026 | 15.28 | 14.98 | 14.98 | 15.5 | 14.98 | 31,716 |
| July 16, 2026 | 15.51 | 15.32 | 15.32 | 15.93 | 15.32 | 11,213 |
| July 15, 2026 | 15.28 | 15.5 | 15.5 | 16 | 15 | 20,402 |
| July 14, 2026 | 15.19 | 15.12 | 15.12 | 15.42 | 15.11 | 5,025 |
| July 13, 2026 | 15.33 | 15 | 15 | 15.65 | 14.9 | 32,088 |
| 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 |