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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DigitalBridge Group, Inc. (DBRG-PI) NYSE