DigitalBridge Group, Inc. (DBRG) NYSE

11.15

-0.06(-0.54%)

Updated at August 18 02:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202511.2411.2111.2111.4211.121.22M
August 14, 202511.3511.2211.2211.4911.121.24M
August 13, 202511.0511.4911.4911.5411.023.1M
August 12, 202510.7710.9410.9411.1410.652.89M
August 11, 202510.4910.6410.6410.7710.382.08M
August 08, 202510.3910.4910.4910.5110.282.04M
August 07, 202510.210.2710.2710.7210.073M
August 06, 202510.5510.4110.4110.6610.412.42M
August 05, 202510.6210.4310.4310.6510.371.68M
August 04, 202510.4110.5810.5810.6410.341.55M
August 01, 202510.5710.4210.4210.6610.342.28M
July 31, 202510.8310.7410.7410.8710.571.25M
July 30, 202510.9210.8710.8711.1310.692.48M
July 29, 202510.9510.9510.9511.0710.821.53M
July 28, 202511.110.9610.9611.310.881.9M
July 25, 202511.2811.0911.0911.2810.911.64M
July 24, 202511.111.2211.2211.311.031.42M
July 23, 202511.0311.1311.1311.1410.831.32M
July 22, 202510.710.9710.9711.0410.71.56M
July 21, 202510.7910.7710.7710.9310.691.21M
July 18, 202510.9910.7610.7611.0410.71.72M
July 17, 202510.9210.9210.9211.2110.912.29M
July 16, 202510.710.9210.9210.9210.581.57M
July 15, 202510.8610.5810.5810.8610.521.31M
July 14, 202510.910.7810.7810.9910.741.54M
July 11, 202510.6910.8410.8410.910.631.94M
July 10, 202510.510.8510.8511.0510.372.1M
July 09, 202510.5110.410.410.5110.172.12M
July 08, 202510.3710.4110.4110.5910.211.76M
July 07, 202510.5310.3610.3610.6710.282.25M
July 03, 202510.7510.610.610.7910.491.56M
July 02, 202510.3810.6410.6410.6710.372.62M
July 01, 202510.2710.4510.4610.5110.073.05M
June 30, 202510.2410.3510.3510.410.12.79M
June 27, 202510.2510.2710.2610.379.997.96M
June 26, 202510.3210.210.210.3810.062.95M
June 25, 202510.310.310.310.5510.142.91M
June 24, 202510.2910.3410.3410.4910.074.52M
June 23, 20259.9710.210.210.269.713.88M
June 20, 202510.149.989.9810.279.93.83M
June 18, 20251010.0810.0810.369.942.49M
June 17, 202510.0710.0610.0610.2310.022.26M
June 16, 202510.4710.1610.1610.6410.132.43M
June 13, 202510.4710.3310.3310.6110.291.82M
June 12, 202510.5310.7110.7110.7510.421.23M
June 11, 202510.810.6310.6310.8810.522.16M
June 10, 202510.8510.6810.6810.9710.463.2M
June 09, 20251110.7210.7211.0610.691.79M
June 06, 202510.9910.910.911.1610.692.37M
June 05, 202511.110.8710.8711.1810.861.75M
June 04, 202511.0811.0811.0811.1710.992.66M
June 03, 202511.29111111.2910.982.44M
June 02, 202511.0311.1411.1411.2610.952.42M
May 30, 20251111.0611.0611.1810.942.15M
May 29, 202511.2811.111.111.3911.011.38M
May 28, 202511.511.2211.2211.5211.031.96M
May 27, 202511.3911.4611.4611.59113.05M
May 23, 202510.6811.1811.1811.2910.683.42M
May 22, 202510.810.8710.8710.9810.662.41M
May 21, 202511.1110.9710.9611.3410.92.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved