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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	22.02	22.15	22.15	22.25	21.85	16,649
September 30, 2025	22	22.02	22.02	22.2	21.89	25,859
September 29, 2025	22.22	22.04	22.04	22.22	22.02	18,671
September 26, 2025	22.15	22.15	22.15	22.15	22.1	2,337
September 25, 2025	22.11	22.15	22.15	22.16	22	3,148
September 24, 2025	22.12	22.18	22.18	22.25	22.12	10,188
September 23, 2025	22.18	22.17	22.17	22.2	22.11	11,919
September 22, 2025	22.25	22.16	22.16	22.25	22.14	4,267
September 19, 2025	22.19	22.2	22.2	22.3	22.09	11,211
September 18, 2025	22.26	22.2	22.2	22.35	22.11	12,008
September 17, 2025	22.33	22.08	22.08	22.44	22.08	12,658
September 16, 2025	22.29	22.2	22.2	22.33	22	42,556
September 15, 2025	22.25	22.2	22.2	22.32	21.97	17,916
September 12, 2025	21.62	22.01	22.01	22.09	21.62	6,970
September 11, 2025	22.15	21.71	21.71	22.24	20.49	60,048
September 10, 2025	22.06	22.2	22.2	22.2	22.06	17,315
September 09, 2025	22.16	22.13	22.13	22.28	21.98	13,290
September 08, 2025	22.31	22.15	22.15	22.35	22.15	10,128
September 05, 2025	22.05	22.19	22.19	22.2	22	12,117
September 04, 2025	21.76	21.97	21.97	21.97	21.74	14,650
September 03, 2025	21.25	21.74	21.74	21.76	21.25	18,311
September 02, 2025	21.54	21.52	21.52	21.82	21.29	17,911
August 29, 2025	22.17	21.58	21.58	22.17	21.45	50,032
August 28, 2025	22.06	22.15	22.15	22.2	22	2,352
August 27, 2025	22.17	22.11	22.11	22.25	22.02	9,214
August 26, 2025	22.01	22	22	22.2	21.74	7,897
August 25, 2025	22.25	22.1	22.1	22.3	21.86	6,918
August 22, 2025	22.11	22.25	22.25	22.43	22	9,953
August 21, 2025	21.82	21.96	21.96	22.01	21.82	3,059
August 20, 2025	21.7	21.99	21.99	22.22	21.7	10,309
August 19, 2025	21.76	21.84	21.84	22.04	21.74	5,411
August 18, 2025	21.78	21.7	21.7	21.94	21.66	10,965
August 15, 2025	22.12	21.74	21.74	22.12	21.73	7,143
August 14, 2025	22.2	22.05	22.05	22.42	22.01	7,882
August 13, 2025	22.43	22.18	22.18	22.43	22.15	11,228
August 12, 2025	22.5	22.2	22.2	22.5	22.09	9,559
August 11, 2025	22.24	22.24	22.24	22.48	22.17	17,644
August 08, 2025	22.93	22.24	22.24	22.93	22.17	11,798
August 07, 2025	22.38	22.41	22.41	22.41	22.22	7,916
August 06, 2025	22.34	22.38	22.38	22.63	22.32	10,172
August 05, 2025	22.39	22.4	22.4	22.58	22.01	8,805
August 04, 2025	22.11	22.34	22.34	22.34	22	6,731
August 01, 2025	22.02	22.14	22.14	22.29	22.02	7,043
July 31, 2025	22.13	22.18	22.18	22.5	21.98	76,126
July 30, 2025	22.24	22.28	22.28	22.42	22.22	6,749
July 29, 2025	22.17	22.23	22.23	22.45	22.12	15,088
July 28, 2025	22.13	22.16	22.16	22.42	22.05	10,324
July 25, 2025	22.34	22.23	22.23	22.34	22.01	7,397
July 24, 2025	21.72	22.34	22.34	22.4	21.61	14,167
July 23, 2025	21.65	21.69	21.69	21.84	21.48	9,894
July 22, 2025	21.59	21.54	21.54	21.77	21.48	3,898
July 21, 2025	21.52	21.57	21.57	21.66	21.4	13,672
July 18, 2025	21.26	21.37	21.37	21.41	21.25	6,283
July 17, 2025	21.36	21.3	21.3	21.36	21.06	9,099
July 16, 2025	21.3	21.27	21.27	21.36	21.18	6,747
July 15, 2025	21.31	21.26	21.26	21.37	21.2	7,312
July 14, 2025	21.19	21.24	21.24	21.32	21	10,405
July 11, 2025	21.15	21.26	21.26	21.37	21.01	18,308
July 10, 2025	20.77	21.17	21.17	21.19	20.51	24,912
July 09, 2025	21.1	21.27	20.82	21.35	21.05	14,960

DigitalBridge Group, Inc. (DBRG-PJ) NYSE