DigitalBridge Group, Inc. (DBRG-PJ) NYSE

15.33

-0.06(-0.39%)

Updated at June 02 04:00PM

Currency In USD

DBRG-PJ Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PJ) since IPO date, it would be worth $1,218.6 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 $887.15, while $1000 invested 1 year ago would be worth $800.52. This corresponds to total returns of 21.86%, -11.28%, -19.95%, respectively, with annualized returns of 2.29%, -2.37%, -19.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBRG-PJ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.18	15.33	15.33	15.69	14.75	113,542
June 01, 2026	14.65	15.39	15.39	15.65	14.65	242,682
May 29, 2026	15.59	15.28	15.28	15.8	15.05	123,684
May 28, 2026	14.61	15.68	15.68	15.99	14.61	81,275
May 27, 2026	14.33	14.6	14.6	14.69	14.12	631,462
May 26, 2026	14.56	14.5	14.5	14.95	14.3	75,616
May 22, 2026	15.29	14.78	14.78	15.56	14.74	107,658
May 21, 2026	14.91	14.84	14.84	15.24	14.81	111,957
May 20, 2026	15.22	14.96	14.96	15.29	14.9	86,567
May 19, 2026	15.77	15.04	15.04	15.77	15.02	64,611
May 18, 2026	16.21	15.75	15.75	16.25	15.75	47,780
May 15, 2026	15.97	16.15	16.15	16.23	15.97	2,527
May 14, 2026	16.08	15.97	15.97	16.24	15.92	14,337
May 13, 2026	16.28	16.18	16.18	16.3	16.08	5,054
May 12, 2026	15.94	16.3	16.3	16.5	15.94	44,366
May 11, 2026	15.8	16	16	16.36	15.8	23,586
May 08, 2026	16.24	16.04	16.04	16.59	15.81	13,545
May 07, 2026	16.13	16	16	16.55	15.75	85,162
May 06, 2026	16.95	16.13	16.13	17.09	16	65,933
May 05, 2026	17	16.87	16.87	17.25	16.73	8,423
May 04, 2026	17.27	16.95	16.95	17.29	16.8	25,325
May 01, 2026	17.05	17.25	17.25	17.4	16.94	11,768
April 30, 2026	17.1	17.43	17.43	17.56	17	329,694
April 29, 2026	17.05	17.09	17.09	17.09	16.65	10,196
April 28, 2026	16.86	16.6	16.6	16.9	16.6	5,484
April 27, 2026	16.67	16.95	16.95	17.14	16.6	28,320
April 24, 2026	16.08	16.89	16.89	16.89	15.91	36,038
April 23, 2026	16.14	16.37	16.37	16.39	15.86	33,216
April 22, 2026	16.15	16.09	16.09	16.15	16.02	24,101
April 21, 2026	16.19	16.09	16.09	16.19	16.01	19,935
April 20, 2026	16.13	16.1	16.1	16.24	16	45,649
April 17, 2026	16.34	16	16	16.34	16	40,050
April 16, 2026	16.07	16.15	16.15	16.32	16.02	44,259
April 15, 2026	16.14	16.06	16.06	16.4	16.02	29,875
April 14, 2026	16.36	16.14	16.14	16.36	16.02	14,273
April 13, 2026	16.2	16.4	16.4	16.46	16.02	23,149
April 10, 2026	16.13	16.27	16.27	16.35	16.1	14,268
April 09, 2026	16.58	16.48	16.48	16.58	16.45	13,053
April 08, 2026	16.78	16.46	16.46	16.78	16.45	21,582
April 07, 2026	16.44	16.45	16.45	16.72	16.44	21,691
April 06, 2026	16.51	16.48	16.48	16.81	16.4	47,073
April 02, 2026	16.75	16.47	16.47	16.87	16.45	37,572
April 01, 2026	16.53	16.48	16.48	16.91	16.47	13,948
March 31, 2026	16.53	16.48	16.48	16.9	16.4	94,039
March 30, 2026	17.27	16.53	16.53	17.27	16.5	17,492
March 27, 2026	16.97	16.79	16.79	16.97	16.52	16,406
March 26, 2026	17.25	16.74	16.74	17.37	16.61	7,004
March 25, 2026	16.52	17.33	17.33	17.33	16.37	12,647
March 24, 2026	16.64	16.65	16.65	16.8	16.12	11,744
March 23, 2026	16.2	16.34	16.34	16.38	16.2	21,050
March 20, 2026	16.7	16.13	16.13	16.7	16.1	25,379
March 19, 2026	16.64	16.55	16.55	16.82	16.42	19,334
March 18, 2026	17.23	16.8	16.8	17.25	16.74	11,503
March 17, 2026	17	17.23	17.23	17.25	16.9	12,333
March 16, 2026	17.19	17.05	17.05	17.36	17.04	12,874
March 13, 2026	17.4	17.24	17.24	17.69	17.16	8,028
March 12, 2026	17.02	17.36	17.36	17.59	16.95	11,866
March 11, 2026	16.93	17.16	17.16	17.3	16.86	65,352
March 10, 2026	17.22	17.01	17.01	17.22	17	9,463
March 09, 2026	17.1	17.1	17.1	17.45	16.9	26,745