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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.12	18.15	18.15	18.2	18.07	33,102
February 19, 2026	18.2	18.12	18.12	18.4	18.05	21,854
February 18, 2026	18.35	18.26	18.26	18.39	18	16,029
February 17, 2026	18.08	18.35	18.35	18.35	18.02	36,335
February 13, 2026	18.28	18.04	18.04	18.39	18.02	10,360
February 12, 2026	18.47	18.36	18.36	18.5	18.22	27,032
February 11, 2026	18.8	18.39	18.39	18.85	18.31	18,446
February 10, 2026	18.71	18.71	18.71	18.99	18.71	19,132
February 09, 2026	19.06	18.8	18.8	19.13	18.64	15,992
February 06, 2026	18.88	19	19	19.07	18.84	10,924
February 05, 2026	19.2	19	19	19.2	18.92	19,525
February 04, 2026	19.26	19.15	19.15	19.26	19.1	24,246
February 03, 2026	19.29	19.33	19.33	19.4	19.21	5,883
February 02, 2026	19.29	19.4	19.4	19.49	19.19	12,728
January 30, 2026	19.32	19.29	19.29	19.49	19.29	13,761
January 29, 2026	19.35	19.3	19.3	19.42	19.3	5,340
January 28, 2026	19.32	19.4	19.4	19.64	19.32	6,072
January 27, 2026	19.59	19.32	19.32	19.6	19.13	11,858
January 26, 2026	19.52	19.35	19.35	19.52	19.28	24,951
January 23, 2026	19.31	19.46	19.46	19.7	19.09	45,339
January 22, 2026	19.54	19.41	19.41	19.54	19.19	64,727
January 21, 2026	19.4	19.5	19.5	19.58	19.32	10,194
January 20, 2026	19.5	19.34	19.34	19.65	19	92,274
January 16, 2026	19.63	19.65	19.65	19.68	19.53	35,859
January 15, 2026	19.76	19.63	19.63	19.76	19.45	83,608
January 14, 2026	19.86	19.55	19.55	19.86	18.71	193,713
January 13, 2026	20.75	19.85	19.85	20.75	19.68	56,135
January 12, 2026	20.38	20.76	20.76	21.5	20.35	718,922
January 09, 2026	19.65	20.41	20.41	20.75	19.65	201,034
January 08, 2026	19.7	20.1	19.65	20.3	19.66	348,934
January 07, 2026	18.7	19.76	19.32	19.9	18.64	222,213
January 06, 2026	19.62	18.8	18.38	19.63	18.26	711,347
January 05, 2026	21.3	19.61	19.18	21.32	19.6	242,665
January 02, 2026	22.2	21.57	21.57	22.28	21.34	303,451
December 31, 2025	22.75	22.19	22.19	23.34	22.19	260,436
December 30, 2025	23.16	23.31	23.31	23.6	23.1	109,412
December 29, 2025	23.9	23	23	24.11	23	128,409
December 26, 2025	21.94	21.98	21.98	22.03	21.75	9,465
December 24, 2025	22.02	21.95	21.95	22.17	21.94	7,491
December 23, 2025	22.1	22.07	22.07	22.1	21.92	6,853
December 22, 2025	22.44	22.36	22.36	22.5	22.36	6,838
December 19, 2025	22.52	22.36	22.36	22.52	22.08	4,974
December 18, 2025	22.55	22.51	22.51	22.61	22.33	11,793
December 17, 2025	22.54	22.36	22.36	22.68	22.35	6,123
December 16, 2025	22.45	22.42	22.42	22.58	22.35	9,872
December 15, 2025	22.68	22.6	22.6	22.87	22.35	9,179
December 12, 2025	22.53	22.74	22.74	22.97	22.43	14,680
December 11, 2025	22.38	22.74	22.74	22.75	22.38	19,121
December 10, 2025	22.73	22.55	22.55	22.91	22.35	14,689
December 09, 2025	22.39	22.73	22.73	22.89	22.39	25,071
December 08, 2025	23.18	22.5	22.5	23.2	22.4	19,666
December 05, 2025	21.94	23	23	23.45	21.71	79,085
December 04, 2025	21.7	21.82	21.82	21.94	21.58	6,705
December 03, 2025	21.28	21.8	21.8	21.8	21.24	22,734
December 02, 2025	21.17	21.4	21.4	21.51	21.14	11,327
December 01, 2025	21.02	21.29	21.29	21.37	21.02	21,980
November 28, 2025	21.6	21	21	21.6	20.84	35,306
November 26, 2025	21.36	21.51	21.51	21.51	21.25	4,686
November 25, 2025	21.3	21.34	21.34	21.34	21.13	6,274
November 24, 2025	21.11	21.28	21.28	21.3	21.1	8,101

DigitalBridge Group, Inc. (DBRG-PJ) NYSE