DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.64	12.48	11.64	12.31	12.31	2.63%	318
Oct 31, 2025	12.69	12.69	11.99	11.99	11.99	-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	12.55	-1.34%	1,936
Oct 28, 2025	12.79	12.90	12.67	12.72	12.72	-0.08%	670
Oct 27, 2025	12.70	12.88	12.51	12.73	12.73	1.23%	10,237
Oct 24, 2025	12.66	12.79	12.57	12.58	12.58	0.60%	3,643
Oct 23, 2025	12.09	12.50	12.09	12.50	12.50	6.19%	967
Oct 22, 2025	12.39	12.72	11.77	11.77	11.77	-7.10%	9,844
Oct 21, 2025	12.30	12.84	12.27	12.67	12.67	2.10%	2,585
Oct 20, 2025	12.56	12.69	12.35	12.41	12.41	3.68%	4,118
Oct 17, 2025	11.72	12.75	11.72	11.97	11.97	-5.75%	6,631
Oct 16, 2025	14.05	14.05	12.70	12.70	12.70	-5.12%	8,792
Oct 15, 2025	14.32	15.00	13.37	13.39	13.39	-2.22%	23,905
Oct 14, 2025	11.80	13.78	11.49	13.69	13.69	20.71%	21,909
Oct 13, 2025	11.47	11.55	11.21	11.34	11.34	2.14%	330
Oct 10, 2025	11.73	11.85	11.07	11.10	11.10	-5.19%	5,417
Oct 9, 2025	11.83	11.88	11.60	11.71	11.71	-1.84%	320
Oct 8, 2025	11.72	11.99	11.72	11.93	11.93	1.53%	3,350
Oct 7, 2025	12.09	12.09	11.72	11.75	11.75	-3.51%	2,804
Oct 6, 2025	12.05	12.21	11.83	12.18	12.18	0.15%	1,671
Oct 3, 2025	11.87	12.40	11.87	12.16	12.16	3.61%	2,330
Oct 2, 2025	11.82	11.98	11.58	11.74	11.74	-0.55%	950
Oct 1, 2025	11.53	11.83	11.52	11.80	11.80	4.44%	593
Sep 30, 2025	11.76	11.76	11.30	11.30	11.30	-3.92%	426
Sep 29, 2025	11.90	11.99	11.70	11.76	11.75	-0.42%	1,974
Sep 26, 2025	11.84	12.24	11.74	11.81	11.80	-2.92%	3,211
Sep 25, 2025	12.20	12.23	12.10	12.17	12.16	-1.18%	335
Sep 24, 2025	12.37	12.48	12.28	12.31	12.30	-1.44%	1,076
Sep 23, 2025	12.30	12.79	12.22	12.49	12.48	2.30%	620
Sep 22, 2025	12.02	12.21	11.91	12.21	12.20	2.18%	2,962
Sep 19, 2025	12.22	12.31	11.95	11.95	11.94	-2.10%	2,537
Sep 18, 2025	11.89	12.24	11.81	12.21	12.20	1.20%	1,796
Sep 17, 2025	12.00	12.06	11.78	12.06	12.05	1.94%	5,766
Sep 16, 2025	11.97	12.04	11.81	11.83	11.82	-0.77%	2,597
Sep 15, 2025	12.30	12.30	11.92	11.92	11.91	-1.22%	2,658
Sep 12, 2025	12.41	12.41	12.06	12.07	12.06	-0.07%	3,107
Sep 11, 2025	11.16	12.08	11.16	12.08	12.07	6.97%	7,738
Sep 10, 2025	11.26	11.43	11.19	11.29	11.28	1.08%	5,291
Sep 9, 2025	11.30	11.33	11.17	11.17	11.16	-0.29%	1,667
Sep 8, 2025	11.18	11.31	11.18	11.20	11.19	-0.60%	200
Sep 5, 2025	11.27	11.38	11.13	11.27	11.26	0.22%	4,931
Sep 4, 2025	11.36	11.36	11.15	11.25	11.24	0.13%	1,343
Sep 3, 2025	11.33	11.33	11.15	11.23	11.22	0.40%	2,050
Sep 2, 2025	11.29	11.29	11.11	11.19	11.18	-0.93%	2,710
Aug 29, 2025	11.22	11.45	11.22	11.29	11.28	-0.62%	4,242
Aug 28, 2025	11.38	11.44	11.30	11.36	11.35	0.80%	2,999
Aug 27, 2025	11.32	11.32	11.15	11.27	11.26	0.36%	564
Aug 26, 2025	11.31	11.40	11.22	11.23	11.22	-0.97%	4,185
Aug 25, 2025	11.39	11.48	11.34	11.34	11.33	-0.43%	2,400