DigitalBridge Group, Inc. (DBRG-PJ) NYSE
16.47
-0.01(-0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.47
-0.01(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 17.36 | 17.16 | 17.16 | 17.36 | 17.11 | 7,492 |
| March 05, 2026 | 17.1 | 17.22 | 17.22 | 17.28 | 17.1 | 9,186 |
| March 04, 2026 | 17.47 | 17.14 | 17.14 | 17.56 | 17.1 | 21,946 |
| March 03, 2026 | 16.92 | 17.19 | 17.19 | 17.26 | 16.88 | 38,223 |
| March 02, 2026 | 17.08 | 16.91 | 16.91 | 17.3 | 16.65 | 70,392 |
| February 27, 2026 | 17.87 | 17.36 | 17.36 | 17.87 | 17.22 | 140,893 |
| February 26, 2026 | 17.95 | 17.8 | 17.8 | 18.2 | 17.75 | 12,175 |
| February 25, 2026 | 18.13 | 18 | 18 | 18.2 | 17.99 | 31,333 |
| February 24, 2026 | 18.2 | 18.23 | 18.23 | 18.24 | 18.06 | 9,132 |
| February 23, 2026 | 18.08 | 18.16 | 18.16 | 18.16 | 18.08 | 34,641 |
| February 20, 2026 | 18.12 | 18.15 | 0 | 18.2 | 18.07 | 33,102 |
| February 19, 2026 | 18.2 | 18.12 | 0 | 18.4 | 18.05 | 21,854 |
| February 18, 2026 | 18.35 | 18.26 | 0 | 18.39 | 18 | 16,029 |
| February 17, 2026 | 18.08 | 18.35 | 0 | 18.35 | 18.02 | 36,335 |
| February 13, 2026 | 18.28 | 18.04 | 0 | 18.39 | 18.02 | 10,360 |
| February 12, 2026 | 18.47 | 18.36 | 0 | 18.5 | 18.22 | 27,032 |
| February 11, 2026 | 18.8 | 18.39 | 0 | 18.85 | 18.31 | 18,446 |
| February 10, 2026 | 18.71 | 18.71 | 0 | 18.99 | 18.71 | 19,132 |
| February 09, 2026 | 19.06 | 18.8 | 0 | 19.13 | 18.64 | 15,992 |
| February 06, 2026 | 18.88 | 19 | 0 | 19.07 | 18.84 | 10,924 |
| February 05, 2026 | 19.2 | 19 | 0 | 19.2 | 18.92 | 19,525 |
| February 04, 2026 | 19.26 | 19.15 | 0 | 19.26 | 19.1 | 24,246 |
| February 03, 2026 | 19.29 | 19.33 | 0 | 19.4 | 19.21 | 5,883 |
| February 02, 2026 | 19.29 | 19.4 | 0 | 19.49 | 19.19 | 12,728 |
| January 30, 2026 | 19.32 | 19.29 | 0 | 19.49 | 19.29 | 13,761 |
| January 29, 2026 | 19.35 | 19.3 | 0 | 19.42 | 19.3 | 5,340 |
| January 28, 2026 | 19.32 | 19.4 | 0 | 19.64 | 19.32 | 6,072 |
| January 27, 2026 | 19.59 | 19.32 | 0 | 19.6 | 19.13 | 11,858 |
| January 26, 2026 | 19.52 | 19.35 | 0 | 19.52 | 19.28 | 24,951 |
| January 23, 2026 | 19.31 | 19.46 | 0 | 19.7 | 19.09 | 45,339 |
| January 22, 2026 | 19.54 | 19.41 | 0 | 19.54 | 19.19 | 64,727 |
| January 21, 2026 | 19.4 | 19.5 | 0 | 19.58 | 19.32 | 10,194 |
| January 20, 2026 | 19.5 | 19.34 | 0 | 19.65 | 19 | 92,274 |
| January 16, 2026 | 19.63 | 19.65 | 0 | 19.68 | 19.53 | 35,859 |
| January 15, 2026 | 19.76 | 19.63 | 0 | 19.76 | 19.45 | 83,608 |
| January 14, 2026 | 19.86 | 19.55 | 0 | 19.86 | 18.71 | 193,713 |
| January 13, 2026 | 20.75 | 19.85 | 0 | 20.75 | 19.68 | 56,139 |
| January 12, 2026 | 20.38 | 20.76 | 0 | 21.5 | 20.35 | 718,922 |
| January 09, 2026 | 19.65 | 20.41 | 0 | 20.75 | 19.65 | 201,034 |
| January 08, 2026 | 19.7 | 20.1 | 0 | 20.3 | 19.66 | 348,934 |
| January 07, 2026 | 18.7 | 19.76 | 0 | 19.9 | 18.64 | 222,213 |