DigitalBridge Group, Inc. (DBRG) NYSE

Currency In USD

DBRG Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG) 10 years ago, it would be worth $463.5 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $663.9, while $1000 invested 1 year ago would be worth $1,360.54. This corresponds to total returns of -53.65%, -33.61%, 36.05%, respectively, with annualized returns of -7.4%, -7.87%, 36.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2026	15.99	16	16	16	15.99	4.81M
September 28, 2026	15.99	15.98	15.98	15.99	15.98	3.9M
September 25, 2026	15.98	15.98	15.98	15.99	15.98	4.4M
September 24, 2026	15.98	15.98	15.98	16	15.98	3.39M
September 23, 2026	15.99	15.99	15.99	16	15.98	7.83M
September 22, 2026	15.99	15.98	15.98	15.99	15.97	29.98M
September 21, 2026	15.88	15.92	15.92	15.92	15.88	2.61M
September 18, 2026	15.89	15.88	15.88	15.91	15.88	3.81M
September 17, 2026	15.9	15.91	15.91	15.91	15.87	2.08M
September 16, 2026	15.86	15.88	15.88	15.89	15.84	7.06M
September 15, 2026	15.9	15.86	15.86	15.91	15.84	9.79M
September 11, 2026	15.92	15.9	15.9	15.92	15.88	10.24M
September 10, 2026	15.92	15.92	15.92	15.93	15.92	1.67M
September 09, 2026	15.92	15.92	15.92	15.94	15.92	1.98M
September 08, 2026	15.92	15.92	15.92	15.93	15.91	3.97M
September 04, 2026	15.94	15.93	15.93	15.95	15.91	2.45M
September 03, 2026	15.96	15.94	15.94	15.96	15.94	1.92M
September 02, 2026	15.93	15.97	15.97	15.97	15.92	3.17M
September 01, 2026	15.92	15.91	15.91	15.93	15.88	4.75M
August 31, 2026	15.93	15.91	15.91	15.94	15.91	3.08M
August 28, 2026	15.97	15.93	15.93	15.97	15.91	5.47M
August 27, 2026	15.96	15.96	15.96	15.97	15.96	2.72M
August 26, 2026	15.97	15.97	15.97	15.97	15.96	4.59M
August 25, 2026	15.98	15.97	15.97	15.98	15.96	8.71M
August 24, 2026	15.92	15.98	15.98	15.98	15.9	6.95M
August 21, 2026	15.93	15.93	15.93	15.94	15.92	3.18M
August 20, 2026	15.91	15.91	15.91	15.93	15.91	3.41M
August 19, 2026	15.91	15.92	15.92	15.93	15.9	1.96M
August 18, 2026	15.91	15.91	15.91	15.97	15.9	3.36M
August 17, 2026	15.92	15.91	15.91	15.92	15.91	2.56M
August 14, 2026	15.92	15.92	15.92	15.95	15.91	1.54M
August 13, 2026	15.95	15.91	15.91	15.95	15.9	1.46M
August 12, 2026	15.94	15.93	15.93	15.94	15.92	4.94M
August 11, 2026	15.93	15.94	15.94	15.94	15.91	2.74M
August 10, 2026	15.93	15.93	15.93	15.95	15.91	2.9M
August 07, 2026	15.93	15.94	15.94	15.95	15.93	3.19M
August 06, 2026	15.93	15.94	15.94	15.95	15.91	5.64M
August 05, 2026	15.87	15.92	15.92	15.95	15.86	5M
August 04, 2026	15.83	15.87	15.87	15.9	15.81	4.6M
August 03, 2026	15.84	15.83	15.83	15.86	15.82	3.33M
July 31, 2026	15.83	15.87	15.87	15.87	15.83	5.74M
July 30, 2026	15.85	15.85	15.85	15.85	15.81	1.62M
July 29, 2026	15.85	15.82	15.82	15.85	15.8	3.38M
July 28, 2026	15.86	15.85	15.85	15.86	15.82	3.51M
July 27, 2026	15.88	15.87	15.87	15.92	15.87	1.81M
July 23, 2026	15.81	15.84	15.84	15.86	15.8	1.95M
July 22, 2026	15.85	15.81	15.81	15.85	15.81	1.48M
July 21, 2026	15.84	15.84	15.84	15.86	15.81	3.03M
July 20, 2026	15.79	15.81	15.81	15.82	15.78	1.18M
July 17, 2026	15.75	15.8	15.8	15.8	15.75	2.08M
July 16, 2026	15.74	15.78	15.78	15.79	15.74	1.24M
July 15, 2026	15.73	15.76	15.76	15.77	15.72	2.06M
July 14, 2026	15.73	15.73	15.73	15.75	15.68	2.43M
July 13, 2026	15.74	15.69	15.69	15.76	15.68	3.84M
July 10, 2026	15.77	15.77	15.77	15.78	15.72	3.28M
July 09, 2026	15.78	15.75	15.75	15.78	15.75	4.04M
July 08, 2026	15.76	15.75	15.75	15.77	15.75	3.45M
July 07, 2026	15.77	15.77	15.77	15.78	15.75	3.31M
July 06, 2026	15.78	15.78	15.78	15.8	15.77	2.49M
July 02, 2026	15.8	15.78	15.78	15.8	15.77	2.45M