DigitalBridge Group, Inc. (DBRG.PRI)
NYSE: DBRG.PRI · Real-Time Price · USD · Preferred Stock
21.02
+0.02 (0.10%)
At close: Jul 2, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.00 | 21.06 | 20.97 | 20.97 | 20.97 | -0.26% | 8,644 |
| Jul 2, 2025 | 21.01 | 21.35 | 21.00 | 21.02 | 21.02 | 0.10% | 34,466 |
| Jul 1, 2025 | 20.61 | 21.00 | 20.50 | 21.00 | 21.00 | 2.34% | 30,479 |
| Jun 30, 2025 | 20.87 | 21.18 | 20.28 | 20.52 | 20.52 | -1.63% | 54,831 |
| Jun 27, 2025 | 21.03 | 21.06 | 20.83 | 20.86 | 20.86 | -0.83% | 12,731 |
| Jun 26, 2025 | 20.94 | 21.06 | 20.94 | 21.04 | 21.04 | -0.02% | 4,660 |
| Jun 25, 2025 | 21.00 | 21.04 | 20.95 | 21.04 | 21.04 | -0.18% | 9,343 |
| Jun 24, 2025 | 21.21 | 21.34 | 21.01 | 21.08 | 21.08 | 0.32% | 3,435 |
| Jun 23, 2025 | 21.05 | 21.06 | 20.94 | 21.01 | 21.01 | -0.43% | 8,554 |
| Jun 20, 2025 | 21.00 | 21.10 | 20.97 | 21.10 | 21.10 | 0.48% | 2,274 |
| Jun 18, 2025 | 20.97 | 21.12 | 20.97 | 21.00 | 21.00 | -0.33% | 8,326 |
| Jun 17, 2025 | 20.97 | 21.08 | 20.96 | 21.07 | 21.07 | -0.46% | 962 |
| Jun 16, 2025 | 21.12 | 21.18 | 20.81 | 21.17 | 21.17 | 1.04% | 3,281 |
| Jun 13, 2025 | 21.09 | 21.09 | 20.90 | 20.95 | 20.95 | -0.29% | 2,708 |
| Jun 12, 2025 | 21.17 | 21.17 | 21.01 | 21.01 | 21.01 | 0.22% | 2,299 |
| Jun 11, 2025 | 20.75 | 21.17 | 20.75 | 20.96 | 20.96 | 0.78% | 8,030 |
| Jun 10, 2025 | 20.90 | 21.00 | 20.71 | 20.80 | 20.80 | -0.34% | 11,963 |
| Jun 9, 2025 | 20.59 | 20.98 | 20.45 | 20.87 | 20.87 | 1.36% | 14,908 |
| Jun 6, 2025 | 20.54 | 21.00 | 20.52 | 20.59 | 20.59 | 0.24% | 38,831 |
| Jun 5, 2025 | 20.42 | 20.78 | 20.31 | 20.54 | 20.54 | 0.44% | 289,940 |
| Jun 4, 2025 | 20.46 | 20.55 | 20.31 | 20.45 | 20.45 | -0.39% | 90,364 |
| Jun 3, 2025 | 20.57 | 20.65 | 20.50 | 20.53 | 20.53 | -0.34% | 38,396 |
| Jun 2, 2025 | 20.71 | 20.86 | 20.32 | 20.60 | 20.60 | -0.48% | 47,688 |
| May 30, 2025 | 21.15 | 21.34 | 20.69 | 20.70 | 20.70 | -2.13% | 91,729 |
| May 29, 2025 | 21.55 | 21.68 | 21.01 | 21.15 | 21.15 | -1.40% | 40,634 |
| May 28, 2025 | 21.75 | 21.90 | 21.36 | 21.45 | 21.45 | -0.88% | 26,169 |
| May 27, 2025 | 21.85 | 22.01 | 21.48 | 21.64 | 21.64 | -1.07% | 192,676 |
| May 23, 2025 | 21.32 | 21.88 | 21.32 | 21.88 | 21.88 | 0.53% | 903,392 |
| May 22, 2025 | 21.51 | 22.07 | 21.50 | 21.76 | 21.76 | -0.80% | 5,661 |
| May 21, 2025 | 21.95 | 22.08 | 21.50 | 21.94 | 21.94 | -0.97% | 29,394 |
| May 20, 2025 | 22.06 | 22.31 | 22.06 | 22.15 | 22.15 | -0.94% | 35,800 |
| May 19, 2025 | 22.79 | 23.08 | 22.31 | 22.36 | 22.36 | -1.71% | 325,301 |
| May 16, 2025 | 21.74 | 23.06 | 21.74 | 22.75 | 22.75 | 4.65% | 278,417 |
| May 15, 2025 | 22.60 | 23.27 | 21.11 | 21.74 | 21.74 | -4.27% | 51,034 |
| May 14, 2025 | 22.36 | 22.81 | 22.34 | 22.71 | 22.71 | 0.13% | 5,022 |
| May 13, 2025 | 22.76 | 22.87 | 22.34 | 22.68 | 22.68 | 0.89% | 8,318 |
| May 12, 2025 | 22.17 | 22.49 | 22.11 | 22.48 | 22.48 | 2.00% | 7,725 |
| May 9, 2025 | 22.09 | 22.27 | 22.02 | 22.04 | 22.04 | -0.14% | 8,587 |
| May 8, 2025 | 22.05 | 22.28 | 22.05 | 22.07 | 22.07 | -0.37% | 8,157 |
| May 7, 2025 | 22.02 | 22.15 | 22.01 | 22.15 | 22.15 | 0.23% | 5,716 |
| May 6, 2025 | 21.76 | 22.13 | 21.76 | 22.10 | 22.10 | -0.50% | 6,938 |
| May 5, 2025 | 21.99 | 22.44 | 21.99 | 22.21 | 22.21 | -0.98% | 14,590 |
| May 2, 2025 | 21.99 | 22.60 | 21.97 | 22.43 | 22.43 | 2.33% | 19,077 |
| May 1, 2025 | 21.67 | 22.00 | 21.48 | 21.92 | 21.92 | 1.62% | 43,527 |
| Apr 30, 2025 | 22.27 | 22.27 | 21.53 | 21.57 | 21.57 | -2.66% | 225,755 |
| Apr 29, 2025 | 22.06 | 22.35 | 22.06 | 22.16 | 22.16 | -1.29% | 15,002 |
| Apr 28, 2025 | 22.42 | 22.69 | 22.18 | 22.45 | 22.45 | -0.04% | 27,042 |
| Apr 25, 2025 | 21.70 | 22.74 | 21.70 | 22.46 | 22.46 | 1.58% | 7,160 |
| Apr 24, 2025 | 21.65 | 22.38 | 21.57 | 22.11 | 22.11 | 2.50% | 23,198 |
| Apr 23, 2025 | 21.77 | 21.96 | 21.40 | 21.57 | 21.57 | 0.02% | 17,389 |