DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	9.57	9.78	9.52	9.78	9.77	3.37%	783
Nov 26, 2025	9.58	9.60	9.38	9.46	9.45	1.30%	891
Nov 25, 2025	9.43	9.50	9.30	9.34	9.33	0.10%	195
Nov 24, 2025	9.13	9.35	9.13	9.33	9.32	1.97%	600
Nov 21, 2025	9.12	9.25	9.12	9.15	9.14	-1.08%	263
Nov 20, 2025	9.43	9.58	9.25	9.25	9.24	-0.69%	1,909
Nov 19, 2025	9.44	9.61	9.27	9.31	9.31	-1.07%	729
Nov 18, 2025	9.29	9.42	9.09	9.42	9.41	-0.32%	730
Nov 17, 2025	9.50	9.77	9.45	9.45	9.44	-1.72%	2,311
Nov 14, 2025	9.42	9.68	9.27	9.61	9.60	-1.86%	2,055
Nov 13, 2025	10.22	10.42	9.79	9.79	9.79	-6.68%	1,522
Nov 12, 2025	10.71	10.72	10.38	10.49	10.49	-0.07%	1,282
Nov 11, 2025	10.95	10.98	10.50	10.50	10.49	-2.87%	587
Nov 10, 2025	10.74	10.85	10.61	10.81	10.80	3.22%	3,866
Nov 7, 2025	10.71	10.81	10.47	10.47	10.47	-5.86%	582
Nov 6, 2025	11.55	11.85	11.09	11.13	11.12	-3.76%	10,523
Nov 5, 2025	11.81	12.09	11.50	11.56	11.55	-2.84%	733
Nov 4, 2025	12.22	12.41	11.85	11.90	11.89	-3.31%	1,195
Nov 3, 2025	11.64	12.48	11.64	12.31	12.30	2.63%	318
Oct 31, 2025	12.69	12.69	11.99	11.99	11.98	-3.26%	385
Oct 30, 2025	13.51	13.51	12.07	12.39	12.39	-1.24%	12,505
Oct 29, 2025	12.90	12.90	12.37	12.55	12.54	-1.34%	1,936
Oct 28, 2025	12.79	12.90	12.67	12.72	12.71	-0.08%	670
Oct 27, 2025	12.70	12.88	12.51	12.73	12.72	1.23%	10,237
Oct 24, 2025	12.66	12.79	12.57	12.58	12.57	0.60%	3,643
Oct 23, 2025	12.09	12.50	12.09	12.50	12.49	6.19%	967
Oct 22, 2025	12.39	12.72	11.77	11.77	11.76	-7.10%	9,844
Oct 21, 2025	12.30	12.84	12.27	12.67	12.66	2.10%	2,585
Oct 20, 2025	12.56	12.69	12.35	12.41	12.40	3.68%	4,118