DigitalBridge Group, Inc. (DBRG-PI) NYSE

15.22

-0.03(-0.20%)

Updated at June 02 04:00PM

Currency In USD

DBRG-PI Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PI) since IPO date, it would be worth $1,230.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $887.46, while $1000 invested 1 year ago would be worth $790.65. This corresponds to total returns of 23.04%, -11.25%, -20.94%, respectively, with annualized returns of 2.32%, -2.36%, -20.94%.

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
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
May 26, 2026	14.56	14.49	14.49	14.85	14.35	92,925
May 22, 2026	14.95	14.76	14.76	15.13	14.72	44,734
May 21, 2026	15.02	14.84	14.84	15.09	14.83	79,505
May 20, 2026	14.59	15.1	15.1	15.4	14.59	74,768
May 19, 2026	15.8	14.67	14.67	15.8	14.65	63,717
May 18, 2026	16.13	15.83	15.83	16.25	15.8	40,275
May 15, 2026	16.1	16.28	16.28	16.28	16.02	6,941
May 14, 2026	16.25	16.1	16.1	16.25	16.02	15,977
May 13, 2026	16.1	16.29	16.29	16.29	15.95	9,280
May 12, 2026	16.27	15.93	15.93	16.27	15.91	37,024
May 11, 2026	16.27	16.17	16.17	16.55	16.08	27,888
May 08, 2026	16.11	16.28	16.28	16.41	16	34,064
May 07, 2026	16.51	16.3	16.3	16.6	16	34,402
May 06, 2026	16.99	16.51	16.51	16.99	16.02	30,937
May 05, 2026	17	16.9	16.9	17	16.75	18,956
May 04, 2026	16.96	16.93	16.93	17.07	16.7	22,126
May 01, 2026	17.19	17.1	17.1	17.25	16.97	8,343
April 30, 2026	16.78	17.23	17.23	17.25	16.78	35,656
April 29, 2026	16.9	16.81	16.81	16.9	16.58	7,145
April 28, 2026	16.8	16.99	16.99	16.99	16.76	12,102
April 27, 2026	16.58	16.87	16.87	16.9	16.44	40,246
April 24, 2026	15.99	16.62	16.62	16.62	15.88	63,073
April 23, 2026	16.01	16.08	16.08	16.09	15.81	45,899
April 22, 2026	15.97	16	16	16.1	15.8	30,163
April 21, 2026	15.84	15.97	15.97	16.09	15.84	15,704
April 20, 2026	15.71	15.84	15.84	16	15.61	68,790
April 17, 2026	16.06	15.72	15.72	16.12	15.72	69,080
April 16, 2026	16.03	16	16	16.2	16	53,587
April 15, 2026	16.18	16.04	16.04	16.37	16.01	75,312
April 14, 2026	16	16.04	16.04	16.31	16	20,680
April 13, 2026	16.45	16	16	16.45	16	28,420
April 10, 2026	16.38	16.37	16.37	16.45	16.13	21,370
April 09, 2026	16.53	16.45	16.45	16.53	16.39	5,871
April 08, 2026	16.52	16.4	16.4	16.52	16.32	17,290
April 07, 2026	16.25	16.46	16.46	16.55	16.17	13,760
April 06, 2026	16.62	16.36	16.36	16.8	16.34	29,678
April 02, 2026	16.32	16.63	16.63	16.83	16.31	26,766
April 01, 2026	16.39	16.43	16.43	16.64	16.28	22,043
March 31, 2026	16.67	16.25	16.25	16.7	16.08	130,307
March 30, 2026	16.68	17.12	17.12	17.39	16.68	12,664
March 27, 2026	16.5	16.74	16.74	16.96	16.5	3,517
March 26, 2026	17	16.56	16.56	17.43	16.5	17,968
March 25, 2026	16.69	17.12	17.12	17.12	16.52	12,854
March 24, 2026	16.11	16.54	16.54	16.85	16.11	23,502
March 23, 2026	16	16.21	16.21	16.64	16	7,138
March 20, 2026	16.6	16.06	16.06	16.6	16.06	10,611
March 19, 2026	16.77	16.58	16.58	17.01	16.55	17,694
March 18, 2026	17.05	16.75	16.75	17.1	16.72	17,499
March 17, 2026	17.07	17	17	17.14	16.92	34,624
March 16, 2026	17.09	17.15	17.15	17.35	16.95	19,882
March 13, 2026	17.32	17.07	17.07	17.35	17.01	15,278
March 12, 2026	16.95	17.49	17.49	17.7	16.95	16,281
March 11, 2026	17.09	17.37	17.37	17.37	16.92	24,288
March 10, 2026	17	17.21	17.21	17.23	16.95	21,482
March 09, 2026	17.06	17	17	17.2	17	18,713