DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.71	20.74	19.71	20.60	20.60	2.46%	270,794
Jan 8, 2026	19.95	20.21	19.58	20.10	19.65	1.77%	358,297
Jan 7, 2026	18.64	19.79	18.50	19.75	19.31	5.00%	499,913
Jan 6, 2026	19.45	19.50	18.31	18.81	18.39	-4.23%	694,330
Jan 5, 2026	21.01	21.04	19.46	19.64	19.20	-8.65%	220,567
Jan 2, 2026	22.29	22.34	21.35	21.50	21.02	-3.28%	278,180
Dec 31, 2025	22.90	22.90	22.00	22.23	21.74	-4.92%	54,652
Dec 30, 2025	23.18	23.50	23.18	23.38	22.86	1.65%	60,000
Dec 29, 2025	23.44	23.75	22.90	23.00	22.49	4.45%	87,664
Dec 26, 2025	21.95	22.20	21.95	22.02	21.53	0.34%	6,141
Dec 24, 2025	21.94	22.25	21.94	21.95	21.46	-0.25%	2,417
Dec 23, 2025	21.90	22.35	21.90	22.00	21.51	-0.25%	13,921
Dec 22, 2025	22.56	22.56	21.96	22.06	21.57	-1.51%	28,499
Dec 19, 2025	22.42	22.54	22.22	22.40	21.90	-0.64%	10,270
Dec 18, 2025	22.35	22.64	22.35	22.54	22.04	0.81%	11,759
Dec 17, 2025	22.37	22.49	22.32	22.36	21.86	-0.45%	3,629
Dec 16, 2025	22.00	22.60	21.92	22.46	21.96	-0.04%	8,945
Dec 15, 2025	22.68	22.74	22.26	22.47	21.97	0.45%	10,093
Dec 12, 2025	22.47	22.73	22.32	22.37	21.87	-0.58%	9,427
Dec 11, 2025	22.63	22.78	22.37	22.50	22.00	-0.44%	23,964
Dec 10, 2025	22.78	22.78	22.35	22.60	22.10	-0.53%	5,490
Dec 9, 2025	22.51	22.95	22.30	22.72	22.22	0.26%	11,941
Dec 8, 2025	23.35	23.62	22.33	22.66	22.16	-2.75%	22,073
Dec 5, 2025	21.69	23.50	21.69	23.30	22.78	5.67%	200,841
Dec 4, 2025	21.74	22.05	21.71	22.05	21.56	0.92%	10,682
Dec 3, 2025	21.67	21.85	21.59	21.85	21.37	0.92%	4,863
Dec 2, 2025	21.66	21.72	21.40	21.65	21.17	0.23%	8,744
Dec 1, 2025	21.74	21.76	21.52	21.60	21.12	0.40%	17,595
Nov 28, 2025	21.85	21.85	21.49	21.52	21.04	-0.94%	11,590
Nov 26, 2025	21.65	21.80	21.51	21.72	21.24	1.21%	3,710
Nov 25, 2025	21.67	21.74	21.04	21.46	20.98	-1.01%	9,340
Nov 24, 2025	21.35	21.77	21.35	21.68	21.20	0.88%	2,879
Nov 21, 2025	21.37	21.49	20.92	21.49	21.01	1.22%	4,014
Nov 20, 2025	21.33	21.52	21.16	21.23	20.76	-0.97%	10,951
Nov 19, 2025	21.36	21.45	21.32	21.44	20.96	0.42%	14,006
Nov 18, 2025	21.49	21.53	21.35	21.35	20.88	-0.56%	13,708
Nov 17, 2025	21.50	21.78	21.45	21.47	20.99	0.33%	26,514
Nov 14, 2025	21.63	21.63	21.34	21.40	20.93	-0.16%	8,696
Nov 13, 2025	21.77	21.79	21.38	21.44	20.96	-0.86%	16,584
Nov 12, 2025	21.70	21.74	21.56	21.62	21.14	0.23%	2,852
Nov 11, 2025	21.79	21.85	21.56	21.57	21.09	-0.83%	23,238
Nov 10, 2025	21.71	21.78	21.65	21.75	21.27	0.28%	6,101
Nov 7, 2025	21.55	21.70	21.44	21.69	21.21	-0.05%	10,304
Nov 6, 2025	21.71	21.71	21.67	21.70	21.22	-0.04%	5,076
Nov 5, 2025	21.33	21.71	21.33	21.71	21.23	1.25%	1,504
Nov 4, 2025	21.43	21.75	21.35	21.44	20.97	0.02%	7,104
Nov 3, 2025	21.54	21.60	21.16	21.44	20.96	-0.02%	6,576
Oct 31, 2025	21.75	21.75	21.44	21.44	20.97	-1.52%	24,268
Oct 30, 2025	21.72	21.80	21.72	21.77	21.29	-0.32%	4,250
Oct 29, 2025	21.85	21.91	21.84	21.84	21.36	-0.23%	3,805