DigitalBridge Group, Inc. (DBRG.PRH)
NYSE: DBRG.PRH · Real-Time Price · USD · Preferred Stock
21.67
-0.03 (-0.14%)
At close: Jul 18, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.83 | 21.83 | 21.52 | 21.67 | 21.67 | -0.14% | 5,500 |
| Jul 17, 2025 | 21.52 | 21.80 | 21.50 | 21.70 | 21.70 | 0.70% | 15,311 |
| Jul 16, 2025 | 21.86 | 21.90 | 21.44 | 21.55 | 21.55 | 0.23% | 11,158 |
| Jul 15, 2025 | 21.65 | 22.08 | 21.41 | 21.50 | 21.50 | 0.42% | 18,212 |
| Jul 14, 2025 | 21.20 | 21.41 | 21.08 | 21.41 | 21.41 | 0.78% | 2,757 |
| Jul 11, 2025 | 21.25 | 21.65 | 21.18 | 21.24 | 21.24 | 0.11% | 14,758 |
| Jul 10, 2025 | 21.00 | 21.23 | 20.95 | 21.22 | 21.22 | -1.67% | 10,010 |
| Jul 9, 2025 | 21.60 | 21.73 | 21.47 | 21.58 | 21.14 | -0.13% | 14,705 |
| Jul 8, 2025 | 21.53 | 21.61 | 21.32 | 21.61 | 21.16 | 1.08% | 10,013 |
| Jul 7, 2025 | 21.29 | 21.38 | 21.06 | 21.38 | 20.94 | 0.75% | 10,073 |
| Jul 3, 2025 | 21.16 | 21.26 | 21.14 | 21.22 | 20.78 | 0.47% | 5,902 |
| Jul 2, 2025 | 21.08 | 21.19 | 20.84 | 21.12 | 20.68 | 0.57% | 16,743 |
| Jul 1, 2025 | 20.93 | 21.43 | 20.83 | 21.00 | 20.57 | 0.33% | 21,181 |
| Jun 30, 2025 | 20.89 | 20.96 | 20.71 | 20.93 | 20.50 | 0.24% | 27,857 |
| Jun 27, 2025 | 20.79 | 20.89 | 20.79 | 20.88 | 20.45 | 0.10% | 5,707 |
| Jun 26, 2025 | 20.77 | 20.96 | 20.75 | 20.86 | 20.43 | 0.29% | 15,989 |
| Jun 25, 2025 | 20.85 | 20.85 | 20.75 | 20.80 | 20.37 | 0.43% | 7,458 |
| Jun 24, 2025 | 21.00 | 21.00 | 20.68 | 20.71 | 20.28 | -0.02% | 12,281 |
| Jun 23, 2025 | 20.76 | 20.81 | 20.68 | 20.72 | 20.29 | -0.22% | 7,158 |
| Jun 20, 2025 | 20.78 | 20.82 | 20.70 | 20.76 | 20.33 | 0.14% | 13,317 |
| Jun 18, 2025 | 20.78 | 20.78 | 20.73 | 20.73 | 20.30 | 0.63% | 4,750 |
| Jun 17, 2025 | 20.63 | 20.82 | 20.60 | 20.60 | 20.18 | -0.53% | 4,542 |
| Jun 16, 2025 | 20.86 | 20.87 | 20.71 | 20.71 | 20.28 | -0.17% | 12,503 |
| Jun 13, 2025 | 20.74 | 20.76 | 20.66 | 20.75 | 20.32 | 0.27% | 9,134 |
| Jun 12, 2025 | 20.71 | 20.78 | 20.62 | 20.69 | 20.26 | 0.44% | 15,460 |
| Jun 11, 2025 | 20.58 | 20.73 | 20.55 | 20.60 | 20.18 | 0.24% | 14,661 |
| Jun 10, 2025 | 20.63 | 20.64 | 20.20 | 20.55 | 20.13 | 0.20% | 21,290 |
| Jun 9, 2025 | 20.40 | 20.64 | 20.34 | 20.51 | 20.09 | 1.03% | 15,003 |
| Jun 6, 2025 | 20.72 | 20.84 | 20.30 | 20.30 | 19.88 | -0.10% | 13,788 |
| Jun 5, 2025 | 20.68 | 20.70 | 20.32 | 20.32 | 19.90 | -0.44% | 16,176 |
| Jun 4, 2025 | 20.30 | 20.49 | 20.30 | 20.41 | 19.99 | 0.20% | 16,983 |
| Jun 3, 2025 | 20.31 | 20.55 | 20.30 | 20.37 | 19.95 | -0.39% | 18,257 |
| Jun 2, 2025 | 20.60 | 21.00 | 20.36 | 20.45 | 20.03 | -0.73% | 25,046 |
| May 30, 2025 | 21.19 | 21.25 | 20.57 | 20.60 | 20.18 | -3.15% | 79,535 |
| May 29, 2025 | 21.39 | 21.50 | 21.20 | 21.27 | 20.83 | -0.51% | 11,811 |
| May 28, 2025 | 21.72 | 21.72 | 21.32 | 21.38 | 20.94 | -0.83% | 17,977 |
| May 27, 2025 | 22.10 | 22.10 | 21.44 | 21.56 | 21.12 | -1.55% | 102,963 |
| May 23, 2025 | 22.00 | 22.00 | 21.75 | 21.90 | 21.45 | -0.76% | 8,100 |
| May 22, 2025 | 21.48 | 22.07 | 21.29 | 22.07 | 21.61 | 1.32% | 5,880 |
| May 21, 2025 | 21.64 | 21.97 | 21.50 | 21.78 | 21.33 | -1.54% | 7,327 |
| May 20, 2025 | 22.26 | 22.30 | 22.09 | 22.12 | 21.66 | -0.81% | 12,395 |
| May 19, 2025 | 22.66 | 22.93 | 22.24 | 22.30 | 21.84 | -1.24% | 74,010 |
| May 16, 2025 | 20.90 | 23.00 | 20.90 | 22.58 | 22.11 | 3.91% | 431,234 |
| May 15, 2025 | 22.82 | 23.05 | 20.95 | 21.73 | 21.28 | -4.32% | 57,100 |
| May 14, 2025 | 22.60 | 22.75 | 22.60 | 22.71 | 22.24 | 0.66% | 1,699 |
| May 13, 2025 | 22.26 | 22.84 | 22.26 | 22.56 | 22.09 | 1.17% | 4,007 |
| May 12, 2025 | 22.30 | 22.40 | 22.28 | 22.30 | 21.84 | 0.81% | 6,769 |
| May 9, 2025 | 22.19 | 22.49 | 22.03 | 22.12 | 21.66 | 0.36% | 3,459 |
| May 8, 2025 | 22.26 | 22.30 | 22.04 | 22.04 | 21.59 | -0.05% | 2,843 |
| May 7, 2025 | 22.00 | 22.20 | 22.00 | 22.05 | 21.60 | -1.03% | 5,100 |