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 $1,198.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $820.7, while $1000 invested 1 year ago would be worth $691.05. This corresponds to total returns of 19.89%, -17.93%, -30.89%, respectively, with annualized returns of 1.96%, -3.88%, -30.89%.

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
October 01, 2026	14.91	14.83	14.83	14.99	14.8	515,742
September 30, 2026	14.85	15.04	15.04	15.04	14.75	85,376
September 29, 2026	14.88	14.95	14.95	15	14.79	61,006
September 28, 2026	14.74	14.9	14.9	14.9	14.7	1.09M
September 25, 2026	14.86	14.91	14.91	14.91	14.8	814,538
September 24, 2026	14.84	14.86	14.86	15	14.78	1.26M
September 23, 2026	15.11	15	15	15.13	15	141,641
September 22, 2026	15.11	15.12	15.12	15.15	15.07	14,130
September 21, 2026	15.15	15.1	15.1	15.18	15.1	3,510
September 18, 2026	15.02	15.09	15.09	15.09	15.02	12,749
September 17, 2026	15.2	15.05	15.05	15.24	15.05	15,012
September 16, 2026	15.1	15.18	15.18	15.19	15.07	13,352
September 15, 2026	15.1	15.07	15.07	15.15	15.05	112,925
September 11, 2026	15.15	15.05	15.05	15.15	15.03	27,557
September 10, 2026	15.12	15.11	15.11	15.16	15.1	31,305
September 09, 2026	15.11	15.11	15.11	15.2	15.1	49,996
September 08, 2026	15.11	15.12	15.12	15.15	15.1	148,632
September 04, 2026	15.1	15.15	15.15	15.23	15.01	38,111
September 03, 2026	15.02	15.1	15.1	15.21	14.97	157,806
September 02, 2026	14.98	15.1	15.1	15.2	14.9	126,142
September 01, 2026	15.33	15.2	15.2	15.4	15.2	47,353
August 31, 2026	15.1	15.22	15.22	15.25	15.09	29,601
August 28, 2026	15.27	15.16	15.16	15.27	15.05	9,577
August 27, 2026	15.16	15.15	15.15	15.19	15.05	25,070
August 26, 2026	15	15.06	15.06	15.09	14.98	57,218
August 25, 2026	14.98	14.96	14.96	15.23	14.96	16,938
August 24, 2026	15.02	15.05	15.05	15.05	14.97	38,426
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