DigitalBridge Group, Inc. (DBRG-PJ) NYSE

Currency In USD

DBRG-PJ Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG-PJ) since IPO date, it would be worth $1,219.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $852.22, while $1000 invested 1 year ago would be worth $719.51. This corresponds to total returns of 21.94%, -14.78%, -28.05%, respectively, with annualized returns of 2.24%, -3.15%, -28.05%.

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
August 21, 2026	15.36	15.34	15.34	15.42	15.33	5,870
August 20, 2026	15.4	15.36	15.36	15.46	15.31	24,340
August 19, 2026	15.4	15.45	15.45	15.5	15.38	95,834
August 18, 2026	15.4	15.35	15.35	15.53	15.25	268,488
August 17, 2026	15.4	15.39	15.39	15.49	15.31	16,479
August 14, 2026	15.43	15.4	15.4	15.49	15.4	15,423
August 13, 2026	15.49	15.42	15.42	15.73	15.31	11,339
August 12, 2026	15.53	15.31	15.31	15.53	15.3	12,180
August 11, 2026	15.62	15.42	15.42	15.8	15.38	2,717
August 10, 2026	15.32	15.34	15.34	15.5	15.32	60,424
August 07, 2026	15.66	15.4	15.4	15.66	15.33	6,281
August 06, 2026	15.48	15.37	15.37	15.67	15.37	12,266
August 05, 2026	15.6	15.52	15.52	15.77	15.48	9,617
August 04, 2026	15.66	15.58	15.58	15.8	15.58	12,572
August 03, 2026	15.66	15.66	15.66	15.85	15.44	12,712
July 31, 2026	15.4	15.79	15.79	16.03	15.4	29,383
July 30, 2026	15.32	15.51	15.51	15.77	15.32	15,702
July 29, 2026	15.21	15.45	15.45	15.71	15.2	43,180
July 28, 2026	15.09	15.3	15.3	15.62	15.09	54,737
July 27, 2026	15.31	15.3	15.3	15.79	15.2	10,680
July 23, 2026	15.25	15.3	15.3	15.53	15.02	10,576
July 22, 2026	15.12	15.32	15.32	15.56	15.12	39,559
July 21, 2026	15.38	15.24	15.24	15.38	15.16	12,338
July 20, 2026	15.65	15.35	15.35	15.77	15.23	10,513
July 17, 2026	15.71	15.26	15.26	15.71	15.13	16,866
July 16, 2026	15.6	15.4	15.4	15.65	15.24	20,994
July 15, 2026	15.59	15.6	15.6	15.99	15.33	93,399
July 14, 2026	15.18	15.25	15.25	15.79	15.18	9,300
July 13, 2026	15.54	15.3	15.3	15.83	15.11	92,673
July 10, 2026	15.68	15.83	15.83	15.89	15.52	20,116
July 09, 2026	15.86	15.97	15.97	16.04	15.69	43,547
July 08, 2026	15.77	15.77	15.77	15.83	15.6	8,530
July 07, 2026	15.58	15.7	15.7	15.91	15.58	13,364
July 06, 2026	15.57	15.75	15.75	15.8	15.57	6,358
July 02, 2026	15.4	15.57	15.57	15.81	15.4	12,045
July 01, 2026	15.17	15.4	15.4	15.46	15.17	5,490
June 30, 2026	16.03	15.16	15.16	16.03	15.09	225,682
June 29, 2026	15.6	15.21	15.21	16.05	15.15	43,137
June 26, 2026	15.29	15.5	15.5	15.6	15.29	33,114
June 25, 2026	15.19	15.29	15.29	15.51	15.05	35,362
June 24, 2026	16	15.38	15.38	16	15.32	32,194
June 23, 2026	16.16	15.89	15.89	16.36	15.79	13,345
June 22, 2026	16.19	16.03	16.03	16.5	16	156,744
June 18, 2026	16.03	16.25	16.25	16.37	15.7	14,092
June 17, 2026	16	16.03	16.03	16.5	16	12,725
June 16, 2026	15.93	16.06	16.06	16.25	15.5	27,693
June 15, 2026	15.51	16	16	16	15.51	24,432
June 12, 2026	15.57	15.72	15.72	15.72	15.52	18,916
June 11, 2026	15.45	15.69	15.69	15.72	15.45	30,834
June 10, 2026	15.58	15.65	15.65	15.68	15.16	40,130
June 09, 2026	15.53	15.7	15.7	15.75	15.49	52,229
June 08, 2026	15.41	15.62	15.62	15.62	15.22	63,669
June 05, 2026	15.45	15.45	15.45	15.5	15.2	32,378
June 04, 2026	15.39	15.52	15.52	15.9	15.34	100,228
June 03, 2026	15.1	15.31	15.31	15.69	15.01	58,691
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