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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.26	21.42	21.42	21.48	21.02	17,165
November 20, 2025	21.3	21.19	21.19	21.32	21.18	11,580
November 19, 2025	21.26	21.34	21.34	21.4	21.23	8,510
November 18, 2025	21.43	21.4	21.4	21.47	21.3	10,342
November 17, 2025	21.58	21.42	21.42	21.69	21.42	10,203
November 14, 2025	21.54	21.47	21.47	21.8	21.44	11,276
November 13, 2025	21.6	21.36	21.36	21.69	21.36	7,154
November 12, 2025	21.65	21.69	21.69	21.7	21.59	1,036
November 11, 2025	21.66	21.71	21.71	21.72	21.6	11,104
November 10, 2025	21.45	21.63	21.63	21.63	21.34	8,395
November 07, 2025	21.33	21.48	21.48	21.48	21.26	6,561
November 06, 2025	21.65	21.54	21.54	21.77	21.54	2,282
November 05, 2025	21.25	21.57	21.57	21.65	21.25	4,598
November 04, 2025	21.48	21.25	21.25	21.48	21.17	1,190
November 03, 2025	21.36	21.4	21.4	21.54	21.13	8,146
October 31, 2025	21.81	21.4	21.4	21.88	21.19	52,429
October 30, 2025	21.81	21.7	21.7	21.81	21.7	2,721
October 29, 2025	21.68	21.8	21.8	21.89	21.62	14,700
October 28, 2025	21.84	21.89	21.89	21.89	21.67	9,970
October 27, 2025	21.86	21.85	21.85	21.92	21.84	4,762
October 24, 2025	21.84	21.84	21.84	21.99	21.84	14,101
October 23, 2025	22.03	21.85	21.85	22.06	21.84	7,362
October 22, 2025	22	21.88	21.88	22	21.75	3,892
October 21, 2025	21.88	21.98	21.98	22.02	21.88	3,636
October 20, 2025	21.89	21.9	21.9	21.96	21.85	11,045
October 17, 2025	22.1	21.72	21.72	22.12	21.65	37,104
October 16, 2025	22.07	21.96	21.96	22.1	21.94	17,016
October 15, 2025	22.18	22.1	22.1	22.25	22.04	11,191
October 14, 2025	21.89	22	22	22.29	21.89	18,142
October 13, 2025	22.01	22.03	22.03	22.19	21.84	8,799
October 10, 2025	22.18	21.93	21.93	22.18	21.88	8,820
October 09, 2025	22.5	22.4	21.95	22.5	22.39	6,354
October 08, 2025	22.54	22.49	22.04	22.63	22.48	14,325
October 07, 2025	22.51	22.49	22.04	22.57	22.43	7,883
October 06, 2025	22.59	22.55	22.1	22.74	22.46	16,286
October 03, 2025	22.6	22.51	22.51	22.68	22.5	6,538
October 02, 2025	22.45	22.4	22.4	22.63	22.37	11,298
October 01, 2025	22.55	22.45	22.45	22.61	22.3	10,913
September 30, 2025	22.25	22.3	22.3	22.44	22.25	34,732
September 29, 2025	22.52	22.25	22.25	22.56	22.2	46,722
September 26, 2025	22.37	22.14	22.14	22.42	22.12	1,674
September 25, 2025	22.22	22.18	22.18	22.23	22.16	4,477
September 24, 2025	22.5	22.29	22.29	22.5	22.18	5,150
September 23, 2025	22.53	22.24	22.24	22.53	22.21	5,111
September 22, 2025	22	22.29	22.29	22.33	22	6,653
September 19, 2025	22.44	22.31	22.31	22.44	22.31	1,911
September 18, 2025	22.5	22.45	22.45	22.66	22.4	10,700
September 17, 2025	22.54	22.28	22.28	22.54	22.16	8,851
September 16, 2025	22.35	22.33	22.33	22.54	22.27	20,176
September 15, 2025	22.33	22.37	22.37	22.6	22	18,004
September 12, 2025	21.69	22.22	22.22	22.22	21.69	5,637
September 11, 2025	22.15	21.76	21.76	22.3	20.45	75,870

DigitalBridge Group, Inc. (DBRG-PI) NYSE