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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.14	22.24	22.24	22.46	22.08	27,779
September 04, 2025	21.86	22	22	22.04	21.86	6,102
September 03, 2025	21.58	21.89	21.89	22.12	21.55	16,772
September 02, 2025	21.53	21.58	21.58	21.7	21.5	18,445
August 29, 2025	22.15	21.59	21.59	22.25	21.41	71,041
August 28, 2025	22.19	22.1	22.1	22.31	22.1	8,586
August 27, 2025	22.08	22.25	22.25	22.35	22.06	26,836
August 26, 2025	21.93	22.11	22.11	22.24	21.93	8,764
August 25, 2025	22.03	22.04	22.04	22.1	21.99	5,042
August 22, 2025	21.91	22.3	22.3	22.36	21.91	11,926
August 21, 2025	21.75	21.9	21.9	21.9	21.75	2,105
August 20, 2025	22.18	21.98	21.98	22.18	21.7	12,422
August 19, 2025	21.56	21.76	21.76	22.05	21.55	11,367
August 18, 2025	21.96	21.65	21.65	21.97	21.65	16,933
August 15, 2025	22.26	21.9	21.9	22.26	21.9	3,665
August 14, 2025	22.14	21.89	21.89	22.25	21.88	42,096
August 13, 2025	22.19	22.07	22.07	22.28	22.04	18,273
August 12, 2025	22.25	22.12	22.12	22.37	22.12	14,925
August 11, 2025	22.3	22.26	22.26	22.63	22.14	7,466
August 08, 2025	22.01	22.3	22.3	22.61	22.01	2,853
August 07, 2025	22.41	22.37	22.37	22.42	22.13	7,711
August 06, 2025	22.35	22.64	22.64	22.64	22.25	4,585
August 05, 2025	22.42	22.34	22.34	22.62	22.06	10,709
August 04, 2025	22.39	22.2	22.2	22.43	22.07	17,026
August 01, 2025	22.14	22.08	22.08	22.28	22.07	11,199
July 31, 2025	22.15	22.18	22.18	22.61	21.8	83,081
July 30, 2025	22.2	22.14	22.14	22.2	22.06	15,858
July 29, 2025	22	22.08	22.08	22.14	21.8	18,910
July 28, 2025	22.25	21.98	21.98	22.25	21.9	4,038
July 25, 2025	22	22.12	22.12	22.24	21.93	23,796
July 24, 2025	21.47	22.01	22.01	22.05	21.42	18,128
July 23, 2025	21.31	21.43	21.43	21.65	21.31	35,730
July 22, 2025	21.29	21.31	21.31	21.51	21.29	8,241
July 21, 2025	21.26	21.28	21.28	21.38	21.24	13,187
July 18, 2025	21.2	21.26	21.26	21.27	21.18	13,999
July 17, 2025	21.26	21.2	21.2	21.3	21.17	7,067
July 16, 2025	21.11	21.17	21.17	21.3	20.99	24,744
July 15, 2025	21.13	20.98	20.98	21.13	20.96	28,803
July 14, 2025	20.98	21	21	21.18	20.9	12,352
July 11, 2025	20.85	20.99	20.99	21.02	20.64	19,770
July 10, 2025	20.75	20.93	20.93	20.93	20.45	20,617
July 09, 2025	21	21.09	20.65	21.44	21	57,040
July 08, 2025	20.86	20.99	20.55	21.1	20.86	35,469
July 07, 2025	21.09	20.98	20.54	21.15	20.95	44,028
July 03, 2025	21	20.97	20.52	21.06	20.97	8,644
July 02, 2025	21.01	21.02	20.57	21.35	21	34,466
July 01, 2025	20.61	21	20.56	21	20.5	30,479
June 30, 2025	20.87	20.52	20.09	21.18	20.28	54,831
June 27, 2025	21.03	20.86	20.42	21.06	20.83	12,731
June 26, 2025	20.94	21.04	20.59	21.06	20.94	4,660
June 25, 2025	21	21.04	21.04	21.04	20.95	9,343
June 24, 2025	21.21	21.08	21.08	21.34	21.01	3,435
June 23, 2025	21.05	21.01	21.01	21.06	20.94	8,554
June 20, 2025	21	21.1	21.1	21.1	20.97	2,274
June 18, 2025	20.97	21	21	21.12	20.97	8,326
June 17, 2025	20.97	21.07	21.07	21.08	20.96	962
June 16, 2025	21.12	21.17	21.17	21.18	20.81	3,281
June 13, 2025	21.09	20.95	20.95	21.09	20.9	2,708
June 12, 2025	21.17	21.01	21.01	21.17	21.01	2,299
June 11, 2025	20.75	20.96	20.96	21.17	20.75	8,030

DigitalBridge Group, Inc. (DBRG-PI) NYSE