DigitalBridge Group, Inc. (DBRG.PRI)
NYSE: DBRG.PRI · Real-Time Price · USD · Preferred Stock
22.08
-0.11 (-0.47%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.14 | 22.28 | 22.07 | 22.08 | 22.08 | -0.47% | 11,199 |
| Jul 31, 2025 | 22.15 | 22.61 | 21.80 | 22.18 | 22.18 | 0.18% | 83,081 |
| Jul 30, 2025 | 22.20 | 22.20 | 22.06 | 22.14 | 22.14 | 0.27% | 15,858 |
| Jul 29, 2025 | 22.00 | 22.14 | 21.80 | 22.08 | 22.08 | 0.45% | 18,910 |
| Jul 28, 2025 | 22.25 | 22.25 | 21.90 | 21.98 | 21.98 | -0.63% | 4,038 |
| Jul 25, 2025 | 22.00 | 22.24 | 21.93 | 22.12 | 22.12 | 0.50% | 23,796 |
| Jul 24, 2025 | 21.47 | 22.05 | 21.42 | 22.01 | 22.01 | 2.71% | 18,128 |
| Jul 23, 2025 | 21.31 | 21.65 | 21.31 | 21.43 | 21.43 | 0.56% | 35,730 |
| Jul 22, 2025 | 21.29 | 21.51 | 21.29 | 21.31 | 21.31 | 0.14% | 8,241 |
| Jul 21, 2025 | 21.26 | 21.38 | 21.24 | 21.28 | 21.28 | 0.09% | 13,187 |
| Jul 18, 2025 | 21.20 | 21.27 | 21.18 | 21.26 | 21.26 | 0.28% | 13,999 |
| Jul 17, 2025 | 21.26 | 21.30 | 21.17 | 21.20 | 21.20 | 0.14% | 7,067 |
| Jul 16, 2025 | 21.11 | 21.30 | 20.99 | 21.17 | 21.17 | 0.91% | 24,744 |
| Jul 15, 2025 | 21.13 | 21.13 | 20.96 | 20.98 | 20.98 | -0.10% | 28,803 |
| Jul 14, 2025 | 20.98 | 21.18 | 20.90 | 21.00 | 21.00 | 0.05% | 12,352 |
| Jul 11, 2025 | 20.85 | 21.02 | 20.64 | 20.99 | 20.99 | 0.29% | 19,770 |
| Jul 10, 2025 | 20.75 | 20.93 | 20.45 | 20.93 | 20.93 | -0.77% | 20,617 |
| Jul 9, 2025 | 21.00 | 21.44 | 21.00 | 21.09 | 20.65 | 0.49% | 57,040 |
| Jul 8, 2025 | 20.86 | 21.10 | 20.86 | 20.99 | 20.55 | 0.05% | 35,469 |
| Jul 7, 2025 | 21.09 | 21.15 | 20.95 | 20.98 | 20.54 | 0.07% | 44,028 |
| Jul 3, 2025 | 21.00 | 21.06 | 20.97 | 20.97 | 20.52 | -0.26% | 8,644 |
| Jul 2, 2025 | 21.01 | 21.35 | 21.00 | 21.02 | 20.58 | 0.10% | 34,466 |
| Jul 1, 2025 | 20.61 | 21.00 | 20.50 | 21.00 | 20.56 | 2.34% | 30,479 |
| Jun 30, 2025 | 20.87 | 21.18 | 20.28 | 20.52 | 20.09 | -1.63% | 54,831 |
| Jun 27, 2025 | 21.03 | 21.06 | 20.83 | 20.86 | 20.42 | -0.83% | 12,731 |
| Jun 26, 2025 | 20.94 | 21.06 | 20.94 | 21.04 | 20.59 | -0.02% | 4,660 |
| Jun 25, 2025 | 21.00 | 21.04 | 20.95 | 21.04 | 20.59 | -0.18% | 9,343 |
| Jun 24, 2025 | 21.21 | 21.34 | 21.01 | 21.08 | 20.63 | 0.32% | 3,435 |
| Jun 23, 2025 | 21.05 | 21.06 | 20.94 | 21.01 | 20.57 | -0.43% | 8,554 |
| Jun 20, 2025 | 21.00 | 21.10 | 20.97 | 21.10 | 20.65 | 0.48% | 2,274 |
| Jun 18, 2025 | 20.97 | 21.12 | 20.97 | 21.00 | 20.56 | -0.33% | 8,326 |
| Jun 17, 2025 | 20.97 | 21.08 | 20.96 | 21.07 | 20.62 | -0.46% | 962 |
| Jun 16, 2025 | 21.12 | 21.18 | 20.81 | 21.17 | 20.72 | 1.04% | 3,281 |
| Jun 13, 2025 | 21.09 | 21.09 | 20.90 | 20.95 | 20.51 | -0.29% | 2,708 |
| Jun 12, 2025 | 21.17 | 21.17 | 21.01 | 21.01 | 20.57 | 0.22% | 2,299 |
| Jun 11, 2025 | 20.75 | 21.17 | 20.75 | 20.96 | 20.52 | 0.78% | 8,030 |
| Jun 10, 2025 | 20.90 | 21.00 | 20.71 | 20.80 | 20.36 | -0.34% | 11,963 |
| Jun 9, 2025 | 20.59 | 20.98 | 20.45 | 20.87 | 20.43 | 1.36% | 14,908 |
| Jun 6, 2025 | 20.54 | 21.00 | 20.52 | 20.59 | 20.15 | 0.24% | 38,831 |
| Jun 5, 2025 | 20.42 | 20.78 | 20.31 | 20.54 | 20.11 | 0.44% | 289,940 |
| Jun 4, 2025 | 20.46 | 20.55 | 20.31 | 20.45 | 20.02 | -0.39% | 90,364 |
| Jun 3, 2025 | 20.57 | 20.65 | 20.50 | 20.53 | 20.10 | -0.34% | 38,396 |
| Jun 2, 2025 | 20.71 | 20.86 | 20.32 | 20.60 | 20.16 | -0.48% | 47,688 |
| May 30, 2025 | 21.15 | 21.34 | 20.69 | 20.70 | 20.26 | -2.13% | 91,729 |
| May 29, 2025 | 21.55 | 21.68 | 21.01 | 21.15 | 20.70 | -1.40% | 40,634 |
| May 28, 2025 | 21.75 | 21.90 | 21.36 | 21.45 | 21.00 | -0.88% | 26,169 |
| May 27, 2025 | 21.85 | 22.01 | 21.48 | 21.64 | 21.18 | -1.07% | 192,676 |
| May 23, 2025 | 21.32 | 21.88 | 21.32 | 21.88 | 21.41 | 0.53% | 903,392 |
| May 22, 2025 | 21.51 | 22.07 | 21.50 | 21.76 | 21.30 | -0.80% | 5,661 |
| May 21, 2025 | 21.95 | 22.08 | 21.50 | 21.94 | 21.47 | -0.97% | 29,394 |