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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.19	21.14	21.14	21.19	21.04	7,578
November 20, 2025	21.26	21.12	21.12	21.34	21.11	10,168
November 19, 2025	21.44	21.28	21.28	21.44	21.26	19,785
November 18, 2025	21.35	21.31	21.31	21.47	21.24	6,433
November 17, 2025	21.59	21.31	21.31	21.69	21.25	20,012
November 14, 2025	21.41	21.36	21.36	21.65	21.28	4,765
November 13, 2025	21.58	21.35	21.35	21.65	21.35	6,679
November 12, 2025	21.4	21.68	21.68	21.73	21.16	9,208
November 11, 2025	21.13	21.39	21.39	21.39	21.13	50,919
November 10, 2025	21.25	21.3	21.3	21.38	21.22	6,570
November 07, 2025	21.46	21.39	21.39	21.46	21.02	8,888
November 06, 2025	21.43	21.39	21.39	21.45	21.36	6,391
November 05, 2025	21.23	21.32	21.32	21.4	21.15	3,714
November 04, 2025	21.09	21.01	21.01	21.21	20.98	11,308
November 03, 2025	21.17	21.14	21.14	21.25	21	13,556
October 31, 2025	21.41	21.04	21.04	21.76	20.98	34,219
October 30, 2025	21.55	21.41	21.41	21.86	21.41	6,753
October 29, 2025	21.63	21.7	21.7	21.85	21.63	4,745
October 28, 2025	21.8	21.69	21.69	21.8	21.61	13,778
October 27, 2025	21.72	21.8	21.8	21.92	21.7	7,676
October 24, 2025	21.7	21.75	21.75	21.79	21.7	1,526
October 23, 2025	21.94	21.85	21.85	21.94	21.77	9,115
October 22, 2025	21.85	21.93	21.93	21.93	21.76	8,090
October 21, 2025	21.82	21.83	21.83	21.93	21.82	6,517
October 20, 2025	21.75	21.85	21.85	21.86	21.75	6,165
October 17, 2025	21.93	21.69	21.69	21.93	21.56	14,028
October 16, 2025	21.81	21.82	21.82	21.93	21.73	7,906
October 15, 2025	21.75	21.79	21.79	21.94	21.7	15,944
October 14, 2025	21.77	21.72	21.72	21.88	21.72	14,146
October 13, 2025	21.9	21.78	21.78	21.9	21.75	10,528
October 10, 2025	21.9	21.75	21.75	21.9	21.75	20,328
October 09, 2025	22.26	22.25	21.8	22.32	22.24	23,666
October 08, 2025	22.24	22.3	21.85	22.31	22.15	10,704
October 07, 2025	22.3	22.17	21.73	22.47	22.17	17,745
October 06, 2025	22.25	22.2	21.76	22.42	22.19	17,258
October 03, 2025	22.29	22.26	21.81	22.47	22.21	19,944
October 02, 2025	22.15	22.29	21.84	22.29	22.14	11,614
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

DigitalBridge Group, Inc. (DBRG-PJ) NYSE