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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.43	15.4	15.4	15.45	15.38	3.64M
February 19, 2026	15.42	15.41	15.41	15.44	15.41	1.97M
February 18, 2026	15.44	15.41	15.41	15.46	15.39	2.06M
February 17, 2026	15.41	15.41	15.41	15.45	15.41	1.6M
February 13, 2026	15.45	15.41	15.41	15.45	15.4	2.68M
February 12, 2026	15.41	15.45	15.45	15.47	15.39	3.06M
February 11, 2026	15.44	15.41	15.41	15.44	15.39	3.27M
February 10, 2026	15.41	15.39	15.39	15.42	15.39	2.7M
February 09, 2026	15.43	15.4	15.4	15.45	15.39	3.04M
February 06, 2026	15.44	15.43	15.43	15.44	15.4	2.46M
February 05, 2026	15.4	15.43	15.43	15.45	15.38	5.72M
February 04, 2026	15.43	15.45	15.45	15.47	15.32	9.13M
February 03, 2026	15.44	15.45	15.45	15.47	15.42	5.12M
February 02, 2026	15.39	15.44	15.44	15.46	15.38	4.64M
January 30, 2026	15.39	15.39	15.39	15.44	15.38	2.47M
January 29, 2026	15.4	15.41	15.41	15.45	15.38	2.94M
January 28, 2026	15.36	15.38	15.38	15.4	15.36	3.49M
January 27, 2026	15.4	15.38	15.38	15.42	15.36	4.12M
January 26, 2026	15.44	15.41	15.41	15.5	15.38	3.66M
January 23, 2026	15.38	15.43	15.43	15.47	15.37	3.39M
January 22, 2026	15.36	15.37	15.37	15.38	15.35	4.57M
January 21, 2026	15.35	15.34	15.34	15.36	15.33	3.05M
January 20, 2026	15.35	15.35	15.35	15.36	15.32	6.74M
January 16, 2026	15.34	15.35	15.35	15.36	15.33	5.14M
January 15, 2026	15.36	15.33	15.33	15.37	15.33	4.07M
January 14, 2026	15.36	15.36	15.36	15.37	15.34	3.96M
January 13, 2026	15.36	15.35	15.35	15.38	15.34	11.5M
January 12, 2026	15.36	15.36	15.36	15.38	15.35	2.04M
January 09, 2026	15.38	15.36	15.36	15.39	15.35	3.03M
January 08, 2026	15.37	15.37	15.37	15.39	15.35	6.8M
January 07, 2026	15.35	15.39	15.39	15.4	15.33	4.81M
January 06, 2026	15.32	15.36	15.36	15.36	15.32	8.44M
January 05, 2026	15.33	15.31	15.31	15.45	15.31	16.62M
January 02, 2026	15.3	15.38	15.38	15.39	15.26	17.24M
December 31, 2025	15.28	15.34	15.34	15.36	15.25	10.3M
December 30, 2025	15.29	15.28	15.28	15.39	15.27	15.06M
December 29, 2025	15.28	15.26	15.26	15.32	15.25	86.86M
December 26, 2025	13.53	13.92	13.92	13.97	13.42	2.08M
December 24, 2025	13.35	13.62	13.62	13.8	13.22	1.17M
December 23, 2025	12.99	13.29	13.29	13.45	12.68	2.51M
December 22, 2025	13.4	13.03	13.03	13.44	12.84	4.47M
December 19, 2025	13.23	13.19	13.19	13.36	13.02	4.4M
December 18, 2025	13.49	13.15	13.15	13.54	13.01	2.48M
December 17, 2025	13.54	13.14	13.14	13.71	13.07	2.77M
December 16, 2025	14	13.47	13.47	14.12	13.31	3.32M
December 15, 2025	14.43	14.03	14.03	14.5	13.84	2.63M
December 12, 2025	15.26	14.35	14.35	15.36	13.6	10.33M
December 11, 2025	14.8	15.24	15.24	15.27	14.51	3.02M
December 10, 2025	14.96	14.8	14.8	15.45	14.68	6.72M
December 09, 2025	14.83	15.08	15.08	15.55	14.35	7.21M
December 08, 2025	14.3	15	15	15.26	13.8	12.9M
December 05, 2025	9.7	14.12	14.12	14.84	9.65	56.01M
December 04, 2025	9.79	9.72	9.72	9.9	9.63	2.64M
December 03, 2025	9.52	9.86	9.86	9.9	9.45	2.6M
December 02, 2025	9.59	9.5	9.5	9.71	9.45	2.85M
December 01, 2025	9.51	9.54	9.54	9.71	9.44	2.06M
November 28, 2025	9.58	9.71	9.71	9.77	9.53	1.45M
November 26, 2025	9.43	9.52	9.52	9.53	9.38	2.78M
November 25, 2025	9.43	9.39	9.39	9.5	9.25	3.48M
November 24, 2025	9.13	9.45	9.45	9.48	9.12	3.13M

DigitalBridge Group, Inc. (DBRG) NYSE