DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.42	15.42	15.42	15.42	-	-0.01%	-
Feb 11, 2026	15.29	15.44	15.29	15.42	15.42	0.14%	1,088
Feb 10, 2026	15.40	15.42	15.40	15.40	15.40	-0.14%	122
Feb 9, 2026	15.44	15.44	15.42	15.42	15.42	0.07%	88
Feb 6, 2026	15.42	15.44	15.39	15.41	15.41	-0.06%	188
Feb 5, 2026	15.31	15.44	15.31	15.42	15.42	0.52%	150
Feb 4, 2026	15.43	15.45	15.32	15.34	15.34	-0.65%	207
Feb 3, 2026	15.46	15.47	15.43	15.44	15.44	0.27%	303
Feb 2, 2026	15.23	15.44	15.23	15.40	15.40	-0.01%	501
Jan 30, 2026	15.33	15.44	15.33	15.40	15.40	-	728
Jan 29, 2026	15.27	15.43	15.27	15.40	15.40	0.13%	93
Jan 28, 2026	15.36	15.40	15.36	15.38	15.38	0.06%	770
Jan 27, 2026	15.40	15.41	15.37	15.37	15.37	-0.25%	199
Jan 26, 2026	15.46	15.49	15.41	15.41	15.41	-0.26%	495
Jan 23, 2026	15.38	15.45	15.38	15.45	15.45	0.52%	453
Jan 22, 2026	15.35	15.37	15.35	15.37	15.37	0.20%	713
Jan 21, 2026	15.34	15.35	15.34	15.34	15.34	-0.01%	131
Jan 20, 2026	15.35	15.35	15.34	15.34	15.34	-0.06%	196,554
Jan 16, 2026	15.34	15.35	15.34	15.35	15.35	-0.13%	285
Jan 15, 2026	15.36	15.37	15.35	15.37	15.37	0.07%	71
Jan 14, 2026	15.35	15.37	15.35	15.36	15.36	-0.02%	9,060
Jan 13, 2026	15.36	15.37	15.35	15.36	15.36	0.01%	876
Jan 12, 2026	15.39	15.40	15.35	15.36	15.36	-0.07%	626
Jan 9, 2026	15.30	15.38	15.30	15.37	15.37	0.01%	1,383
Jan 8, 2026	15.36	15.39	15.35	15.37	15.37	-0.13%	1,366
Jan 7, 2026	15.35	15.39	15.34	15.39	15.39	0.38%	624
Jan 6, 2026	15.22	15.35	15.22	15.33	15.33	-0.16%	1,064
Jan 5, 2026	15.29	15.40	15.29	15.36	15.36	0.23%	2,641
Jan 2, 2026	15.36	15.36	15.26	15.32	15.32	0.06%	2,591
Dec 31, 2025	15.31	15.33	15.26	15.31	15.31	-0.20%	13,928
Dec 30, 2025	15.27	15.39	15.27	15.34	15.33	0.33%	19,348
Dec 29, 2025	15.33	20.88	15.22	15.29	15.28	11.61%	81,653
Dec 24, 2025	13.37	13.75	13.19	13.70	13.69	3.02%	4,514
Dec 23, 2025	13.04	13.30	12.73	13.30	13.29	2.69%	5,835
Dec 22, 2025	13.25	13.41	12.95	12.95	12.94	-0.80%	4,087
Dec 19, 2025	13.23	13.50	13.06	13.06	13.05	-2.06%	9,346
Dec 18, 2025	13.40	13.49	13.21	13.33	13.32	-0.30%	503
Dec 17, 2025	13.59	13.70	13.37	13.37	13.36	-1.11%	5,459
Dec 16, 2025	14.00	14.06	13.48	13.52	13.51	-4.18%	3,585
Dec 15, 2025	14.50	14.66	14.00	14.11	14.10	0.91%	5,659
Dec 12, 2025	15.32	15.48	13.61	13.98	13.97	-8.14%	13,200
Dec 11, 2025	14.72	15.22	14.45	15.22	15.21	-0.06%	13,681
Dec 10, 2025	15.00	15.45	14.74	15.23	15.22	0.66%	15,257
Dec 9, 2025	14.68	15.55	14.44	15.13	15.12	3.64%	22,639
Dec 8, 2025	14.10	15.24	13.73	14.60	14.59	5.05%	81,997
Dec 5, 2025	9.70	14.66	9.70	13.90	13.89	40.97%	175,574
Dec 4, 2025	9.85	9.86	9.81	9.86	9.85	0.09%	56
Dec 3, 2025	9.38	9.86	9.38	9.85	9.84	2.50%	241
Dec 2, 2025	9.64	9.82	9.44	9.61	9.60	0.05%	11,027
Dec 1, 2025	9.51	9.69	9.51	9.61	9.60	-1.78%	222