DigitalBridge Group, Inc. (DBRG) NYSE

15.67

+0.005(+0.03%)

Updated at June 02 04:00PM

Currency In USD

DBRG Historical Return

If you invested $1000 in DigitalBridge Group, Inc. (DBRG) 10 years ago, it would be worth $493.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $565.91, while $1000 invested 1 year ago would be worth $1,429.74. This corresponds to total returns of -50.61%, -43.41%, 42.97%, respectively, with annualized returns of -6.81%, -10.76%, 42.97%.

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
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
May 04, 2026	15.55	15.54	15.54	15.57	15.53	1.44M
May 01, 2026	15.58	15.55	15.55	15.59	15.54	3.14M
April 30, 2026	15.55	15.56	15.56	15.56	15.51	2.58M
April 29, 2026	15.58	15.56	15.56	15.59	15.54	4.01M
April 28, 2026	15.61	15.57	15.57	15.62	15.57	4.76M
April 27, 2026	15.6	15.6	15.6	15.62	15.6	2.2M
April 24, 2026	15.62	15.6	15.6	15.62	15.58	2.11M
April 23, 2026	15.61	15.61	15.61	15.62	15.6	3.59M
April 22, 2026	15.62	15.61	15.61	15.65	15.6	3.18M
April 21, 2026	15.58	15.61	15.61	15.62	15.58	9.23M
April 20, 2026	15.58	15.59	15.59	15.6	15.57	3.34M
April 17, 2026	15.6	15.59	15.59	15.6	15.58	4.56M
April 16, 2026	15.57	15.58	15.58	15.6	15.55	5.45M
April 15, 2026	15.57	15.59	15.59	15.6	15.56	1.44M
April 14, 2026	15.56	15.58	15.58	15.59	15.56	2.04M
April 13, 2026	15.55	15.57	15.57	15.59	15.55	1.26M
April 10, 2026	15.55	15.55	15.55	15.6	15.54	3.11M
April 09, 2026	15.55	15.57	15.57	15.58	15.5	4.3M
April 08, 2026	15.48	15.58	15.58	15.58	15.47	2.56M
April 07, 2026	15.43	15.47	15.47	15.5	15.42	2.88M
April 06, 2026	15.43	15.42	15.42	15.45	15.41	2.99M
April 02, 2026	15.44	15.44	15.44	15.45	15.42	1.93M
April 01, 2026	15.43	15.45	15.45	15.47	15.43	2.35M
March 31, 2026	15.4	15.42	15.42	15.44	15.4	2.06M
March 30, 2026	15.39	15.4	15.39	15.41	15.38	2.72M
March 27, 2026	15.38	15.38	15.37	15.4	15.37	2.16M
March 26, 2026	15.39	15.38	15.37	15.4	15.37	1.98M
March 25, 2026	15.41	15.39	15.38	15.41	15.37	2.35M
March 24, 2026	15.37	15.4	15.39	15.41	15.37	3.57M
March 23, 2026	15.39	15.38	15.37	15.43	15.35	4.31M
March 20, 2026	15.36	15.35	15.34	15.4	15.35	5.73M
March 19, 2026	15.33	15.37	15.36	15.4	15.33	3.04M
March 18, 2026	15.38	15.33	15.32	15.4	15.32	2.14M
March 17, 2026	15.42	15.38	15.37	15.42	15.36	2.32M
March 16, 2026	15.41	15.4	15.39	15.45	15.37	2.99M
March 13, 2026	15.38	15.37	15.36	15.39	15.37	2.12M
March 12, 2026	15.37	15.37	15.36	15.42	15.36	3.28M
March 11, 2026	15.37	15.38	15.37	15.39	15.37	2.58M
March 10, 2026	15.37	15.37	15.36	15.4	15.37	4.17M
March 09, 2026	15.4	15.38	15.37	15.41	15.35	4.6M