DigitalBridge Group, Inc. (DBRG.PRH)
NYSE: DBRG.PRH · Real-Time Price · USD · Preferred Stock
22.02
+0.55 (2.56%)
At close: Apr 24, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.18 | 22.60 | 22.15 | 22.52 | 22.52 | 1.24% | 17,679 |
| Apr 25, 2025 | 21.98 | 22.46 | 21.96 | 22.25 | 22.25 | 1.02% | 6,982 |
| Apr 24, 2025 | 21.12 | 22.17 | 21.08 | 22.02 | 22.02 | 2.56% | 8,670 |
| Apr 23, 2025 | 21.67 | 21.71 | 21.47 | 21.47 | 21.47 | -0.14% | 5,049 |
| Apr 22, 2025 | 21.41 | 21.78 | 21.41 | 21.50 | 21.50 | -1.06% | 3,773 |
| Apr 21, 2025 | 22.00 | 22.13 | 21.73 | 21.73 | 21.73 | -1.00% | 4,078 |
| Apr 17, 2025 | 21.68 | 22.19 | 21.68 | 21.95 | 21.95 | 1.48% | 1,752 |
| Apr 16, 2025 | 21.74 | 21.89 | 21.60 | 21.63 | 21.63 | -0.60% | 6,883 |
| Apr 15, 2025 | 22.10 | 22.10 | 21.48 | 21.76 | 21.76 | -0.59% | 10,739 |
| Apr 14, 2025 | 21.41 | 22.11 | 21.41 | 21.89 | 21.89 | 2.53% | 8,161 |
| Apr 11, 2025 | 22.00 | 22.49 | 20.74 | 21.35 | 21.35 | -1.34% | 15,405 |
| Apr 10, 2025 | 21.85 | 22.02 | 21.38 | 21.64 | 21.64 | -3.91% | 8,201 |
| Apr 9, 2025 | 22.03 | 22.88 | 21.31 | 22.52 | 22.08 | 2.22% | 12,864 |
| Apr 8, 2025 | 22.83 | 22.83 | 22.03 | 22.03 | 21.59 | - | 17,164 |
| Apr 7, 2025 | 22.35 | 22.37 | 21.27 | 22.03 | 21.59 | -2.44% | 36,682 |
| Apr 4, 2025 | 23.20 | 23.84 | 22.58 | 22.58 | 22.13 | -3.63% | 5,819 |
| Apr 3, 2025 | 23.49 | 23.79 | 23.26 | 23.43 | 22.97 | -1.55% | 11,722 |
| Apr 2, 2025 | 23.75 | 23.80 | 23.63 | 23.80 | 23.33 | 0.21% | 7,250 |
| Apr 1, 2025 | 23.78 | 23.85 | 23.72 | 23.75 | 23.28 | -0.46% | 3,668 |
| Mar 31, 2025 | 23.87 | 24.00 | 23.62 | 23.86 | 23.39 | -0.42% | 8,161 |
| Mar 28, 2025 | 24.05 | 24.05 | 23.95 | 23.96 | 23.49 | -1.11% | 2,282 |
| Mar 27, 2025 | 24.11 | 24.23 | 24.03 | 24.23 | 23.75 | 0.29% | 7,397 |
| Mar 26, 2025 | 24.25 | 24.25 | 24.06 | 24.16 | 23.68 | 0.04% | 1,637 |
| Mar 25, 2025 | 24.19 | 24.22 | 24.15 | 24.15 | 23.67 | -0.21% | 3,199 |
| Mar 24, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.72 | -0.33% | 5,575 |
| Mar 21, 2025 | 24.28 | 24.38 | 24.25 | 24.28 | 23.80 | -0.30% | 3,114 |
| Mar 20, 2025 | 24.44 | 24.44 | 24.35 | 24.35 | 23.87 | -0.17% | 14,579 |
| Mar 19, 2025 | 24.44 | 24.44 | 24.37 | 24.40 | 23.91 | -0.02% | 8,511 |
| Mar 18, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 23.92 | - | 5,272 |
| Mar 17, 2025 | 24.46 | 24.57 | 24.35 | 24.40 | 23.92 | 0.42% | 6,568 |
| Mar 14, 2025 | 24.62 | 24.65 | 24.21 | 24.30 | 23.82 | -2.03% | 10,716 |
| Mar 13, 2025 | 24.92 | 24.99 | 24.56 | 24.80 | 24.31 | -0.14% | 6,738 |
| Mar 12, 2025 | 24.53 | 24.84 | 24.30 | 24.84 | 24.35 | 1.33% | 7,526 |
| Mar 11, 2025 | 24.49 | 24.58 | 24.49 | 24.52 | 24.03 | -0.41% | 2,536 |
| Mar 10, 2025 | 24.61 | 24.92 | 24.52 | 24.62 | 24.13 | -0.02% | 4,189 |
| Mar 7, 2025 | 24.84 | 24.93 | 24.52 | 24.62 | 24.13 | -0.44% | 6,387 |
| Mar 6, 2025 | 24.53 | 24.73 | 24.53 | 24.73 | 24.24 | -0.21% | 1,424 |
| Mar 5, 2025 | 24.73 | 24.84 | 24.71 | 24.78 | 24.29 | - | 3,003 |
| Mar 4, 2025 | 24.54 | 24.85 | 24.50 | 24.78 | 24.29 | -0.88% | 3,243 |
| Mar 3, 2025 | 25.16 | 25.16 | 24.79 | 25.00 | 24.51 | -0.64% | 5,669 |
| Feb 28, 2025 | 24.73 | 25.16 | 24.70 | 25.16 | 24.66 | 1.33% | 9,030 |
| Feb 27, 2025 | 24.89 | 24.89 | 24.52 | 24.83 | 24.34 | 0.12% | 1,473 |
| Feb 26, 2025 | 24.69 | 24.83 | 24.69 | 24.80 | 24.31 | 0.32% | 5,283 |
| Feb 25, 2025 | 24.70 | 24.73 | 24.48 | 24.72 | 24.23 | 0.53% | 3,140 |
| Feb 24, 2025 | 24.31 | 24.69 | 24.16 | 24.59 | 24.10 | 1.19% | 11,139 |
| Feb 21, 2025 | 24.28 | 24.30 | 24.13 | 24.30 | 23.82 | -0.61% | 3,524 |
| Feb 20, 2025 | 24.26 | 24.53 | 24.18 | 24.45 | 23.97 | 1.07% | 8,403 |
| Feb 19, 2025 | 24.20 | 24.31 | 24.19 | 24.19 | 23.71 | -0.90% | 3,392 |
| Feb 18, 2025 | 24.42 | 24.50 | 24.35 | 24.41 | 23.93 | -0.51% | 5,460 |
| Feb 14, 2025 | 24.47 | 24.62 | 24.40 | 24.54 | 24.05 | 1.44% | 6,728 |