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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.19	21.98	21.98	22.3	21.98	10,341
August 13, 2025	22.2	22.2	22.2	22.33	22.18	9,119
August 12, 2025	22.6	22.2	22.2	22.6	22.16	21,714
August 11, 2025	22.52	22.51	22.51	22.62	22.5	13,541
August 08, 2025	22.57	22.46	22.46	22.69	22.46	13,018
August 07, 2025	22.21	22.55	22.55	22.56	22.21	8,601
August 06, 2025	22.2	22.43	22.43	22.5	22.2	8,318
August 05, 2025	22.35	22.33	22.33	22.45	22.32	4,093
August 04, 2025	21.99	22.33	22.33	22.38	21.97	12,066
August 01, 2025	21.89	22.07	22.07	22.15	21.89	1,313
July 31, 2025	22.16	22.14	22.14	22.5	21.83	8,465
July 30, 2025	22.25	22.27	22.27	22.41	22.25	3,952
July 29, 2025	22.05	22.2	22.2	22.2	21.97	7,067
July 28, 2025	21.99	22.01	22.01	22.01	21.9	4,360
July 25, 2025	21.73	22	22	22.14	21.66	29,575
July 24, 2025	21.9	22.03	22.03	22.12	21.83	16,300
July 23, 2025	21.53	21.97	21.97	21.97	21.53	4,828
July 22, 2025	21.51	21.53	21.53	21.75	21.51	9,569
July 21, 2025	21.55	21.55	21.55	21.88	21.5	7,423
July 18, 2025	21.83	21.67	21.67	21.83	21.52	5,500
July 17, 2025	21.52	21.7	21.7	21.8	21.5	15,311
July 16, 2025	21.86	21.55	21.55	21.9	21.44	11,158
July 15, 2025	21.65	21.5	21.5	22.08	21.41	18,212
July 14, 2025	21.2	21.41	21.41	21.41	21.08	2,757
July 11, 2025	21.25	21.24	21.24	21.65	21.18	14,758
July 10, 2025	21	21.22	21.22	21.23	20.95	10,010
July 09, 2025	21.6	21.58	21.14	21.73	21.47	14,705
July 08, 2025	21.53	21.61	21.61	21.61	21.32	10,013
July 07, 2025	21.29	21.38	21.38	21.38	21.06	10,073
July 03, 2025	21.16	21.22	21.22	21.26	21.14	5,902
July 02, 2025	21.08	21.12	21.12	21.19	20.84	16,743
July 01, 2025	20.93	21	21	21.43	20.83	21,181
June 30, 2025	20.89	20.93	20.93	20.96	20.71	27,857
June 27, 2025	20.79	20.88	20.88	20.89	20.79	5,707
June 26, 2025	20.77	20.86	20.86	20.96	20.75	15,989
June 25, 2025	20.85	20.8	20.8	20.85	20.75	7,458
June 24, 2025	21	20.71	20.71	21	20.68	12,281
June 23, 2025	20.76	20.72	20.72	20.81	20.7	7,146
June 20, 2025	20.78	20.76	20.76	20.82	20.7	13,317
June 18, 2025	20.78	20.73	20.73	20.78	20.73	4,750
June 17, 2025	20.63	20.6	20.6	20.81	20.6	4,542
June 16, 2025	20.86	20.71	20.71	20.87	20.71	12,503
June 13, 2025	20.74	20.75	20.75	20.76	20.66	9,134
June 12, 2025	20.71	20.69	20.69	20.78	20.62	15,460
June 11, 2025	20.58	20.6	20.6	20.73	20.55	14,661

DigitalBridge Group, Inc. (DBRG-PH) NYSE