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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.16	18.48	18.48	18.48	18.16	6,550
February 19, 2026	18.48	18.25	18.25	18.48	18.15	4,330
February 18, 2026	18.19	18.24	18.24	18.26	18.01	34,305
February 17, 2026	18.07	18.19	18.19	18.25	17.96	26,600
February 13, 2026	18.35	18.16	18.16	18.5	18.16	16,421
February 12, 2026	18.52	18.34	18.34	18.75	18.31	18,041
February 11, 2026	18.76	18.5	18.5	18.84	18.47	17,461
February 10, 2026	19.02	18.86	18.86	19.02	18.68	18,409
February 09, 2026	19.02	18.82	18.82	19.25	18.62	28,501
February 06, 2026	19.25	19.14	19.14	19.25	19.02	8,993
February 05, 2026	19.15	19.15	19.15	19.2	19.08	34,232
February 04, 2026	19.22	19.18	19.18	19.3	19.14	10,218
February 03, 2026	19.45	19.33	19.33	19.45	19.33	10,656
February 02, 2026	19.42	19.43	19.43	19.5	19.4	5,096
January 30, 2026	19.52	19.49	19.49	19.52	19.44	7,501
January 29, 2026	19.43	19.44	19.44	19.5	19.35	11,598
January 28, 2026	19.51	19.43	19.43	19.6	19.43	11,249
January 27, 2026	19.4	19.45	19.45	19.69	19.35	11,006
January 26, 2026	19.45	19.3	19.3	19.5	19.26	30,773
January 23, 2026	19.44	19.5	19.5	19.5	19.4	3,700
January 22, 2026	19.4	19.43	19.43	19.55	19.4	69,385
January 21, 2026	19.5	19.5	19.5	19.57	19.26	36,985
January 20, 2026	19.62	19.41	19.41	19.71	19.35	159,325
January 16, 2026	19.63	19.7	19.7	19.75	19.63	5,767
January 15, 2026	20.1	19.7	19.7	20.1	19.47	38,113
January 14, 2026	19.8	19.75	19.75	19.8	19.21	164,504
January 13, 2026	20.94	19.79	19.79	21.1	19.65	63,251
January 12, 2026	20.38	20.86	20.86	21.4	20.35	909,730
January 09, 2026	20.05	20.4	20.4	20.8	19.99	173,710
January 08, 2026	19.75	20.1	19.65	20.3	19.51	355,138
January 07, 2026	18.61	19.82	19.38	19.82	18.61	878,916
January 06, 2026	19.45	18.85	18.43	19.6	18.5	468,620
January 05, 2026	21.03	19.6	19.16	21.29	19.57	150,259
January 02, 2026	22.31	21.63	21.63	22.4	21.31	188,748
December 31, 2025	22.8	22.2	22.2	22.94	22.15	111,522
December 30, 2025	23.09	23.45	23.45	23.74	23.09	152,573
December 29, 2025	23.75	23.02	23.02	23.96	22.92	88,191
December 26, 2025	23	22.42	22.42	23	22.21	5,426
December 24, 2025	22	22.17	22.17	22.5	21.95	8,886
December 23, 2025	22.21	22.18	22.18	22.25	22.09	16,427
December 22, 2025	22.6	22.58	22.58	22.64	22.41	6,746
December 19, 2025	22.43	22.52	22.52	22.79	22.43	4,488
December 18, 2025	22.84	22.63	22.63	22.84	22.3	22,246
December 17, 2025	22.58	22.47	22.47	22.68	22.44	5,369
December 16, 2025	22.61	22.45	22.45	22.7	22.45	10,832
December 15, 2025	22.75	22.65	22.65	22.78	22.35	10,701
December 12, 2025	22.73	22.66	22.66	22.93	22.57	5,165
December 11, 2025	22.27	22.8	22.8	22.92	22.21	20,926
December 10, 2025	22.59	22.53	22.53	22.86	22.53	6,852
December 09, 2025	22.45	22.85	22.85	23	22.45	13,194
December 08, 2025	23.35	22.6	22.6	23.68	22.51	25,220
December 05, 2025	21.85	23.35	23.35	23.62	21.85	93,480
December 04, 2025	21.61	21.93	21.93	21.93	21.61	1,120
December 03, 2025	21.64	21.83	21.83	21.83	21.6	16,382
December 02, 2025	21.38	21.65	21.65	21.75	21.34	13,275
December 01, 2025	21	21.31	21.31	21.51	21	19,067
November 28, 2025	21.57	20.95	20.95	21.59	20.87	51,344
November 26, 2025	21.25	21.42	21.42	21.61	21.25	7,826
November 25, 2025	21.18	21.31	21.31	21.32	21.17	2,788
November 24, 2025	21.24	21.28	21.28	21.6	21.24	5,518

DigitalBridge Group, Inc. (DBRG-PI) NYSE