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 $1,295.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $843.3, while $1000 invested 1 year ago would be worth $699.73. This corresponds to total returns of 29.53%, -15.67%, -30.03%, respectively, with annualized returns of 2.62%, -3.35%, -30.03%.

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
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
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