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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.25	9.17	9.17	9.32	8.94	2.91M
November 20, 2025	9.45	9.2	9.2	9.62	9.12	3.97M
November 19, 2025	9.44	9.26	9.26	9.52	9.23	2.94M
November 18, 2025	9.22	9.41	9.41	9.55	9.19	2.55M
November 17, 2025	9.56	9.37	9.37	9.57	9.23	2.68M
November 14, 2025	9.33	9.6	9.6	9.7	9.3	3.6M
November 13, 2025	10.2	9.76	9.76	10.44	9.6	4.25M
November 12, 2025	10.65	10.29	10.29	10.67	10.28	2.8M
November 11, 2025	10.95	10.65	10.65	11	10.48	2.7M
November 10, 2025	10.85	10.94	10.94	10.99	10.63	3.36M
November 07, 2025	10.81	10.54	10.54	10.81	10.39	4.33M
November 06, 2025	11.55	10.94	10.94	11.76	10.9	3.67M
November 05, 2025	11.81	11.67	11.67	11.87	11.44	2.33M
November 04, 2025	12.22	11.81	11.81	12.42	11.78	3.33M
November 03, 2025	11.64	12.46	12.46	12.63	11.6	5.16M
October 31, 2025	12.69	11.83	11.83	12.83	11.82	6.87M
October 30, 2025	12.5	12.41	12.41	13.2	12.11	6.93M
October 29, 2025	12.57	12.7	12.7	12.81	12.46	4.57M
October 28, 2025	12.79	12.64	12.64	12.9	12.54	2.21M
October 27, 2025	12.52	12.74	12.74	12.9	12.46	2.48M
October 24, 2025	12.66	12.46	12.46	12.79	12.44	1.86M
October 23, 2025	12.06	12.44	12.44	12.71	11.91	4.27M
October 22, 2025	12.54	11.89	11.89	12.61	11.71	3.85M
October 21, 2025	12.34	12.56	12.56	12.91	12.27	3.05M
October 20, 2025	12.75	12.6	12.6	12.77	12.27	3.1M
October 17, 2025	12.38	12.32	12.32	12.82	11.96	4.29M
October 16, 2025	13.86	12.49	12.49	13.88	12.48	5.37M
October 15, 2025	13.8	13.83	13.83	13.99	13.29	6.94M
October 14, 2025	11.77	13.48	13.48	14	11.51	14.55M
October 13, 2025	11.31	11.65	11.65	12.14	11.17	5.08M
October 10, 2025	11.65	11.14	11.14	11.75	10.95	2.96M
October 09, 2025	11.83	11.63	11.63	11.94	11.58	1.57M
October 08, 2025	11.83	11.82	11.82	12.01	11.69	1.34M
October 07, 2025	11.95	11.76	11.76	12.12	11.66	1.65M
October 06, 2025	12.07	11.91	11.91	12.24	11.78	1.77M
October 03, 2025	12.2	11.98	11.98	12.34	11.91	3.22M
October 02, 2025	11.82	11.78	11.78	12.27	11.58	3.21M
October 01, 2025	11.6	11.89	11.89	11.93	11.47	2.26M
September 30, 2025	11.78	11.7	11.7	11.91	11.24	2.51M
September 29, 2025	11.9	11.8	11.79	12	11.69	2.78M
September 26, 2025	11.85	11.8	11.8	12.27	11.65	3.48M
September 25, 2025	12.2	11.85	11.85	12.26	11.8	1.81M
September 24, 2025	12.35	12.27	12.27	12.54	12.2	1.87M
September 23, 2025	12.29	12.3	12.3	12.84	12.2	2.61M
September 22, 2025	12.02	12.32	12.32	12.35	11.87	4.5M
September 19, 2025	12.22	12.04	12.04	12.3	11.89	2.64M
September 18, 2025	11.87	12.16	12.16	12.32	11.8	2.26M
September 17, 2025	12	11.78	11.78	12.08	11.68	1.55M
September 16, 2025	11.97	11.82	11.82	12.07	11.77	1.29M
September 15, 2025	12.21	12.03	12.03	12.25	11.9	1.79M
September 12, 2025	12.41	12.06	12.06	12.58	12.04	2.03M
September 11, 2025	11.18	12.31	12.31	12.31	11.16	5.24M
September 10, 2025	11.3	11.17	11.17	11.42	11.16	2.24M

DigitalBridge Group, Inc. (DBRG) NYSE