DigitalBridge Group, Inc. (DBRG-PI) NYSE

Currency In USD

DBRG-PI Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PI) since IPO date, it would be worth $1,213.42 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $835.28, while $1000 invested 1 year ago would be worth $710.7. This corresponds to total returns of 21.34%, -16.47%, -28.93%, respectively, with annualized returns of 2.11%, -3.53%, -28.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBRG-PI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.94	15.01	15.01	15.2	14.93	35,848
August 20, 2026	14.9	14.92	14.92	15	14.9	16,432
August 19, 2026	14.9	15.02	15.02	15.11	14.9	20,058
August 18, 2026	15.06	14.9	14.9	15.1	14.79	169,065
August 17, 2026	15.12	15.03	15.03	15.15	15.03	19,931
August 14, 2026	15.11	15.12	15.12	15.25	15.06	16,105
August 13, 2026	15.24	15.15	15.15	15.37	15	84,189
August 12, 2026	15.2	15.06	15.06	15.2	15.05	13,785
August 11, 2026	15.26	15.1	15.1	15.26	15.03	5,163
August 10, 2026	15.17	15.14	15.14	15.43	15.01	38,480
August 07, 2026	15.13	15.17	15.17	15.17	15	17,169
August 06, 2026	15.19	15.09	15.09	15.2	15	42,840
August 05, 2026	15.08	15.18	15.18	15.41	15.08	35,553
August 04, 2026	15.3	15.22	15.22	15.39	15.07	16,882
August 03, 2026	15.4	15.3	15.3	15.51	15.3	11,991
July 31, 2026	15.48	15.38	15.38	15.48	15.09	88,254
July 30, 2026	15.3	15.25	15.25	15.36	14.97	33,778
July 29, 2026	15	15.06	15.06	15.27	14.95	20,564
July 28, 2026	15.12	15.15	15.15	15.43	14.99	18,734
July 27, 2026	15	15.05	15.05	15.39	15	18,926
July 23, 2026	15.23	15	15	15.28	15	16,924
July 22, 2026	15.22	15.24	15.24	15.29	15.05	23,179
July 21, 2026	15.16	15.06	15.06	15.27	15	15,430
July 20, 2026	15.03	15.15	15.15	15.28	15.03	6,308
July 17, 2026	15.2	15.04	15.04	15.2	15.01	27,815
July 16, 2026	15.16	15.2	15.2	15.78	14.86	17,514
July 15, 2026	15.3	15.25	15.25	15.9	15.11	51,942
July 14, 2026	15	15	15	15.22	15	21,974
July 13, 2026	15.33	14.84	14.84	15.36	14.6	98,942
July 10, 2026	15.41	15.49	15.49	15.73	15.01	52,001
July 09, 2026	15.4	15.93	15.93	15.98	15.37	104,095
July 08, 2026	15.42	15.42	15.42	15.5	15.4	18,074
July 07, 2026	15.49	15.4	15.4	15.49	15.4	15,594
July 06, 2026	15.49	15.45	15.45	16	15.25	32,743
July 02, 2026	15.49	15.45	15.45	15.5	15.23	24,622
July 01, 2026	14.96	15.12	15.12	15.2	14.96	5,895
June 30, 2026	15.6	14.93	14.93	15.6	14.55	333,420
June 29, 2026	15.15	15.23	15.23	15.55	15.1	15,835
June 26, 2026	15	15.16	15.16	15.3	15	16,497
June 25, 2026	15.3	15.04	15.04	15.3	14.8	40,268
June 24, 2026	15.85	15.4	15.4	16	15.31	37,645
June 23, 2026	15.95	15.88	15.88	16.05	15.75	32,954
June 22, 2026	16	15.77	15.77	16.4	15.77	227,929
June 18, 2026	16.07	16	16	16.25	15.88	28,335
June 17, 2026	15.9	15.8	15.8	16.04	15.77	12,183
June 16, 2026	15.47	15.93	15.93	16	15.42	28,010
June 15, 2026	15.38	15.62	15.62	15.88	15.37	32,747
June 12, 2026	15.33	15.41	15.41	15.5	15.3	7,193
June 11, 2026	15.24	15.39	15.39	15.44	15.24	27,741
June 10, 2026	15.34	15.23	15.23	15.47	15.23	24,050
June 09, 2026	15.39	15.41	15.41	15.48	15.28	30,543
June 08, 2026	15.31	15.25	15.25	15.46	15.2	28,015
June 05, 2026	15.32	15.31	15.31	15.48	15.11	10,846
June 04, 2026	15.26	15.41	15.41	15.5	15.26	8,990
June 03, 2026	15.27	15.26	15.26	15.41	15.04	55,335
June 02, 2026	15.06	15.22	15.22	15.22	14.28	317,694
June 01, 2026	15.25	15.25	15.25	15.41	15	239,717
May 29, 2026	15.65	15.25	15.25	15.65	15.14	126,146
May 28, 2026	14.45	15.54	15.54	15.54	14.25	24,916
May 27, 2026	14.21	14.29	14.29	14.43	14.05	576,696