DigitalBridge Group, Inc. (DBRG) NYSE
15.37
+0.005(+0.03%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.37
+0.005(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.38 | 15.37 | 15.37 | 15.39 | 15.37 | 2.12M |
| March 12, 2026 | 15.37 | 15.37 | 15.37 | 15.42 | 15.36 | 3.28M |
| March 11, 2026 | 15.37 | 15.38 | 15.38 | 15.39 | 15.37 | 2.58M |
| March 10, 2026 | 15.37 | 15.37 | 15.37 | 15.4 | 15.37 | 4.17M |
| March 09, 2026 | 15.4 | 15.38 | 15.38 | 15.41 | 15.35 | 4.6M |
| March 06, 2026 | 15.41 | 15.4 | 15.4 | 15.43 | 15.37 | 3.02M |
| March 05, 2026 | 15.44 | 15.43 | 15.43 | 15.45 | 15.42 | 1.88M |
| March 04, 2026 | 15.45 | 15.43 | 15.43 | 15.47 | 15.43 | 1.5M |
| March 03, 2026 | 15.41 | 15.46 | 15.46 | 15.47 | 15.41 | 1.7M |
| March 02, 2026 | 15.43 | 15.44 | 15.44 | 15.46 | 15.39 | 2.14M |
| February 27, 2026 | 15.39 | 15.45 | 15.45 | 15.46 | 15.39 | 2.61M |
| February 26, 2026 | 15.4 | 15.41 | 15.41 | 15.41 | 15.37 | 1.64M |
| February 25, 2026 | 15.41 | 15.35 | 15.35 | 15.43 | 15.35 | 5.55M |
| February 24, 2026 | 15.37 | 15.39 | 15.39 | 15.41 | 15.36 | 6.93M |
| February 23, 2026 | 15.39 | 15.37 | 15.37 | 15.43 | 15.35 | 4.47M |
| February 20, 2026 | 15.43 | 15.4 | 0 | 15.45 | 15.38 | 3.64M |
| February 19, 2026 | 15.42 | 15.41 | 0 | 15.44 | 15.41 | 1.97M |
| February 18, 2026 | 15.44 | 15.41 | 0 | 15.46 | 15.39 | 2.06M |
| February 17, 2026 | 15.41 | 15.41 | 0 | 15.45 | 15.41 | 1.6M |
| February 13, 2026 | 15.45 | 15.41 | 0 | 15.45 | 15.4 | 2.68M |
| February 12, 2026 | 15.41 | 15.45 | 0 | 15.47 | 15.39 | 3.06M |
| February 11, 2026 | 15.44 | 15.41 | 0 | 15.44 | 15.39 | 3.27M |
| February 10, 2026 | 15.41 | 15.39 | 0 | 15.42 | 15.39 | 2.7M |
| February 09, 2026 | 15.43 | 15.4 | 0 | 15.45 | 15.39 | 3.04M |
| February 06, 2026 | 15.44 | 15.43 | 0 | 15.44 | 15.4 | 2.46M |
| February 05, 2026 | 15.4 | 15.43 | 0 | 15.45 | 15.38 | 5.72M |
| February 04, 2026 | 15.43 | 15.45 | 0 | 15.47 | 15.32 | 9.13M |
| February 03, 2026 | 15.44 | 15.45 | 0 | 15.47 | 15.42 | 5.12M |
| February 02, 2026 | 15.39 | 15.44 | 0 | 15.46 | 15.38 | 4.64M |
| January 30, 2026 | 15.39 | 15.39 | 0 | 15.44 | 15.38 | 2.47M |
| January 29, 2026 | 15.4 | 15.41 | 0 | 15.45 | 15.38 | 2.94M |
| January 28, 2026 | 15.36 | 15.38 | 0 | 15.4 | 15.36 | 3.49M |
| January 27, 2026 | 15.4 | 15.38 | 0 | 15.42 | 15.36 | 4.12M |
| January 26, 2026 | 15.44 | 15.41 | 0 | 15.5 | 15.38 | 3.66M |
| January 23, 2026 | 15.38 | 15.43 | 0 | 15.47 | 15.37 | 3.39M |
| January 22, 2026 | 15.36 | 15.37 | 0 | 15.38 | 15.35 | 4.57M |
| January 21, 2026 | 15.35 | 15.34 | 0 | 15.36 | 15.33 | 3.05M |
| January 20, 2026 | 15.35 | 15.35 | 0 | 15.36 | 15.32 | 6.74M |
| January 16, 2026 | 15.34 | 15.35 | 0 | 15.36 | 15.33 | 5.14M |
| January 15, 2026 | 15.36 | 15.33 | 0 | 15.37 | 15.33 | 4.07M |
| January 14, 2026 | 15.36 | 15.36 | 0 | 15.37 | 15.34 | 3.96M |
| January 13, 2026 | 15.36 | 15.35 | 0 | 15.38 | 15.34 | 11.5M |
| January 12, 2026 | 15.36 | 15.36 | 0 | 15.38 | 15.35 | 2.04M |
| January 09, 2026 | 15.38 | 15.36 | 0 | 15.39 | 15.35 | 3.03M |
| January 08, 2026 | 15.37 | 15.37 | 0 | 15.39 | 15.35 | 6.8M |
| January 07, 2026 | 15.35 | 15.39 | 0 | 15.4 | 15.33 | 4.81M |
| January 06, 2026 | 15.32 | 15.36 | 0 | 15.36 | 15.32 | 8.44M |
| January 05, 2026 | 15.33 | 15.31 | 0 | 15.45 | 15.31 | 16.62M |
| January 02, 2026 | 15.3 | 15.38 | 0 | 15.39 | 15.26 | 17.24M |
| December 31, 2025 | 15.28 | 15.34 | 0 | 15.36 | 15.25 | 10.32M |
| December 30, 2025 | 15.29 | 15.28 | 0 | 15.39 | 15.27 | 15.06M |
| December 29, 2025 | 15.28 | 15.26 | 0 | 15.32 | 15.25 | 86.86M |
| December 26, 2025 | 13.53 | 13.92 | 0 | 13.97 | 13.42 | 2.08M |
| December 24, 2025 | 13.27 | 13.62 | 0 | 13.8 | 13.22 | 1.17M |
| December 23, 2025 | 12.99 | 13.29 | 0 | 13.45 | 12.68 | 2.51M |
| December 22, 2025 | 13.4 | 13.03 | 0 | 13.44 | 12.84 | 4.47M |
| December 19, 2025 | 13.23 | 13.19 | 0 | 13.36 | 13.02 | 4.4M |
| December 18, 2025 | 13.49 | 13.15 | 0 | 13.54 | 13.01 | 2.48M |
| December 17, 2025 | 13.54 | 13.14 | 0 | 13.71 | 13.07 | 2.77M |
| December 16, 2025 | 14 | 13.47 | 0 | 14.12 | 13.31 | 3.32M |