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 $510.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $589.96, while $1000 invested 1 year ago would be worth $1,504.27. This corresponds to total returns of -48.99%, -41%, 50.43%, respectively, with annualized returns of -6.51%, -10.01%, 50.43%.

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
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
July 01, 2026	15.8	15.77	15.77	15.8	15.76	4.13M
June 30, 2026	15.82	15.78	15.78	15.82	15.76	11.3M
June 29, 2026	15.8	15.8	15.8	15.8	15.74	1.62M
June 26, 2026	15.72	15.8	15.8	15.8	15.72	3.99M
June 25, 2026	15.76	15.72	15.72	15.76	15.7	2.46M
June 24, 2026	15.76	15.73	15.73	15.76	15.73	1.64M
June 23, 2026	15.75	15.76	15.76	15.76	15.71	1.25M
June 22, 2026	15.74	15.72	15.72	15.79	15.7	5.06M
June 18, 2026	15.74	15.77	15.77	15.77	15.72	1.68M
June 17, 2026	15.74	15.71	15.71	15.76	15.7	3.12M
June 16, 2026	15.76	15.76	15.76	15.77	15.69	2.09M
June 15, 2026	15.71	15.72	15.72	15.76	15.71	1.64M
June 12, 2026	15.7	15.71	15.71	15.74	15.7	1.75M
June 11, 2026	15.7	15.7	15.7	15.73	15.67	1.95M
June 10, 2026	15.67	15.68	15.68	15.69	15.67	1.66M
June 09, 2026	15.66	15.7	15.7	15.7	15.66	2.5M
June 08, 2026	15.66	15.66	15.66	15.67	15.66	2.56M
June 05, 2026	15.66	15.66	15.66	15.68	15.66	1.57M
June 04, 2026	15.66	15.67	15.67	15.68	15.66	947,569
June 03, 2026	15.66	15.67	15.67	15.69	15.65	2.31M
June 02, 2026	15.66	15.67	15.67	15.7	15.66	2.96M
June 01, 2026	15.65	15.67	15.67	15.7	15.58	2.97M
May 29, 2026	15.69	15.64	15.64	15.7	15.64	1.49M
May 28, 2026	15.69	15.7	15.7	15.72	15.69	1.19M
May 27, 2026	15.69	15.69	15.69	15.71	15.69	2.22M
May 26, 2026	15.71	15.69	15.69	15.71	15.68	2.09M
May 22, 2026	15.7	15.71	15.71	15.71	15.69	1.11M
May 21, 2026	15.7	15.7	15.7	15.72	15.68	2.14M
May 20, 2026	15.68	15.71	15.71	15.71	15.68	5.04M
May 19, 2026	15.68	15.67	15.67	15.7	15.67	2.24M
May 18, 2026	15.65	15.67	15.67	15.68	15.65	2.13M
May 15, 2026	15.64	15.66	15.66	15.68	15.64	3.2M
May 14, 2026	15.64	15.66	15.66	15.67	15.63	2.35M
May 13, 2026	15.65	15.65	15.65	15.65	15.62	2.67M
May 12, 2026	15.65	15.63	15.63	15.65	15.62	3.62M
May 11, 2026	15.65	15.65	15.65	15.66	15.64	2.23M
May 08, 2026	15.65	15.63	15.63	15.65	15.62	1.94M
May 07, 2026	15.64	15.64	15.64	15.65	15.62	6.93M
May 06, 2026	15.6	15.63	15.63	15.65	15.6	4.47M
May 05, 2026	15.55	15.6	15.6	15.61	15.55	1.7M