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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.29	11.22	11.22	11.42	11.11	1.54M
September 04, 2025	11.36	11.28	11.28	11.36	11.13	1.25M
September 03, 2025	11.18	11.27	11.27	11.39	11.16	1.68M
September 02, 2025	11.25	11.24	11.24	11.36	11.05	1.04M
August 29, 2025	11.3	11.41	11.41	11.48	11.22	1.51M
August 28, 2025	11.5	11.27	11.27	11.5	11.26	2.03M
August 27, 2025	11.19	11.44	11.44	11.5	11.14	1.98M
August 26, 2025	11.4	11.26	11.26	11.45	11.17	1.59M
August 25, 2025	11.39	11.33	11.33	11.5	11.31	1.67M
August 22, 2025	11.04	11.41	11.41	11.61	11.02	2.47M
August 21, 2025	11.18	10.97	10.97	11.26	10.92	1.75M
August 20, 2025	11.31	11.29	11.29	11.33	10.9	2.99M
August 19, 2025	11.22	11.11	11.11	11.27	11.1	1.55M
August 18, 2025	11.19	11.13	11.13	11.33	11.12	1.22M
August 15, 2025	11.24	11.21	11.21	11.42	11.12	1.22M
August 14, 2025	11.35	11.22	11.22	11.49	11.12	1.24M
August 13, 2025	11.05	11.49	11.49	11.54	11.02	3.1M
August 12, 2025	10.77	10.94	10.94	11.14	10.65	2.89M
August 11, 2025	10.49	10.64	10.64	10.77	10.38	2.08M
August 08, 2025	10.39	10.49	10.49	10.51	10.28	2.04M
August 07, 2025	10.2	10.27	10.27	10.72	10.07	3M
August 06, 2025	10.55	10.41	10.41	10.66	10.41	2.42M
August 05, 2025	10.62	10.43	10.43	10.65	10.37	1.68M
August 04, 2025	10.41	10.58	10.58	10.64	10.34	1.55M
August 01, 2025	10.57	10.42	10.42	10.66	10.34	2.28M
July 31, 2025	10.83	10.74	10.74	10.87	10.57	1.25M
July 30, 2025	10.92	10.87	10.87	11.13	10.69	2.48M
July 29, 2025	10.95	10.95	10.95	11.07	10.82	1.53M
July 28, 2025	11.1	10.96	10.96	11.3	10.88	1.9M
July 25, 2025	11.28	11.09	11.09	11.28	10.91	1.64M
July 24, 2025	11.1	11.22	11.22	11.3	11.03	1.42M
July 23, 2025	11.03	11.13	11.13	11.14	10.83	1.32M
July 22, 2025	10.7	10.97	10.97	11.04	10.7	1.56M
July 21, 2025	10.79	10.77	10.77	10.93	10.69	1.21M
July 18, 2025	10.99	10.76	10.76	11.04	10.7	1.72M
July 17, 2025	10.92	10.92	10.92	11.21	10.91	2.29M
July 16, 2025	10.7	10.92	10.92	10.92	10.58	1.57M
July 15, 2025	10.86	10.58	10.58	10.86	10.52	1.31M
July 14, 2025	10.9	10.78	10.78	10.99	10.74	1.54M
July 11, 2025	10.69	10.84	10.84	10.9	10.63	1.94M
July 10, 2025	10.5	10.85	10.85	11.05	10.37	2.1M
July 09, 2025	10.51	10.4	10.4	10.51	10.17	2.12M
July 08, 2025	10.37	10.41	10.41	10.59	10.21	1.76M
July 07, 2025	10.53	10.36	10.36	10.67	10.28	2.25M
July 03, 2025	10.75	10.6	10.6	10.79	10.49	1.56M
July 02, 2025	10.38	10.64	10.64	10.67	10.37	2.62M
July 01, 2025	10.27	10.45	10.46	10.51	10.07	3.05M
June 30, 2025	10.24	10.35	10.35	10.4	10.1	2.79M
June 27, 2025	10.25	10.27	10.26	10.37	9.99	7.96M
June 26, 2025	10.32	10.2	10.2	10.38	10.06	2.95M
June 25, 2025	10.3	10.3	10.3	10.55	10.14	2.91M
June 24, 2025	10.29	10.34	10.34	10.49	10.07	4.52M
June 23, 2025	9.97	10.2	10.2	10.26	9.71	3.88M
June 20, 2025	10.14	9.98	9.98	10.27	9.9	3.83M
June 18, 2025	10	10.08	10.08	10.36	9.94	2.49M
June 17, 2025	10.07	10.06	10.06	10.23	10.02	2.26M
June 16, 2025	10.47	10.16	10.16	10.64	10.13	2.43M
June 13, 2025	10.47	10.33	10.33	10.61	10.29	1.82M
June 12, 2025	10.53	10.71	10.71	10.75	10.42	1.23M
June 11, 2025	10.8	10.63	10.63	10.88	10.52	2.16M

DigitalBridge Group, Inc. (DBRG) NYSE