DigitalBridge Group, Inc. (DBRG.PRJ)
NYSE: DBRG.PRJ · Real-Time Price · USD · Preferred Stock
21.24
+0.05 (0.24%)
At close: Apr 23, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.37 | 22.37 | 21.80 | 22.21 | 22.21 | 0.95% | 22,975 |
| Apr 24, 2025 | 21.40 | 22.19 | 21.15 | 22.00 | 22.00 | 3.58% | 92,891 |
| Apr 23, 2025 | 21.40 | 21.60 | 21.03 | 21.24 | 21.24 | 0.24% | 22,764 |
| Apr 22, 2025 | 21.59 | 21.86 | 20.81 | 21.19 | 21.19 | -1.58% | 83,632 |
| Apr 21, 2025 | 21.98 | 21.98 | 21.53 | 21.53 | 21.53 | -1.33% | 3,210 |
| Apr 17, 2025 | 21.82 | 21.86 | 21.68 | 21.82 | 21.82 | -0.14% | 4,913 |
| Apr 16, 2025 | 21.40 | 22.10 | 21.35 | 21.85 | 21.85 | 1.58% | 6,072 |
| Apr 15, 2025 | 21.75 | 22.16 | 21.01 | 21.51 | 21.51 | -1.15% | 10,848 |
| Apr 14, 2025 | 21.94 | 21.95 | 21.48 | 21.76 | 21.76 | 3.08% | 10,526 |
| Apr 11, 2025 | 21.74 | 21.86 | 20.83 | 21.11 | 21.11 | -1.59% | 20,216 |
| Apr 10, 2025 | 21.68 | 22.22 | 21.25 | 21.45 | 21.45 | -3.55% | 7,302 |
| Apr 9, 2025 | 21.60 | 22.39 | 21.16 | 22.24 | 21.80 | 2.73% | 27,746 |
| Apr 8, 2025 | 21.81 | 22.23 | 21.55 | 21.65 | 21.22 | 0.09% | 18,335 |
| Apr 7, 2025 | 21.65 | 22.13 | 20.47 | 21.63 | 21.20 | -2.35% | 20,085 |
| Apr 4, 2025 | 23.15 | 23.24 | 22.14 | 22.15 | 21.71 | -4.20% | 15,235 |
| Apr 3, 2025 | 23.24 | 23.24 | 22.80 | 23.12 | 22.66 | -0.90% | 15,372 |
| Apr 2, 2025 | 23.63 | 23.71 | 23.33 | 23.33 | 22.86 | -0.38% | 13,032 |
| Apr 1, 2025 | 23.45 | 23.54 | 23.15 | 23.42 | 22.95 | -0.21% | 6,876 |
| Mar 31, 2025 | 24.00 | 24.00 | 23.16 | 23.47 | 23.00 | -1.14% | 79,734 |
| Mar 28, 2025 | 24.06 | 24.06 | 23.67 | 23.74 | 23.27 | -0.42% | 4,399 |
| Mar 27, 2025 | 24.17 | 24.17 | 23.80 | 23.84 | 23.36 | -1.24% | 7,095 |
| Mar 26, 2025 | 24.29 | 24.39 | 24.13 | 24.14 | 23.66 | -0.41% | 6,944 |
| Mar 25, 2025 | 24.35 | 24.35 | 24.21 | 24.24 | 23.76 | -0.25% | 16,500 |
| Mar 24, 2025 | 24.40 | 24.45 | 24.28 | 24.30 | 23.81 | -0.08% | 3,777 |
| Mar 21, 2025 | 24.39 | 24.43 | 24.32 | 24.32 | 23.83 | -0.21% | 6,324 |
| Mar 20, 2025 | 24.42 | 24.49 | 24.32 | 24.37 | 23.88 | -0.25% | 5,632 |
| Mar 19, 2025 | 24.45 | 24.48 | 24.37 | 24.43 | 23.94 | 0.29% | 10,599 |
| Mar 18, 2025 | 24.43 | 24.45 | 24.31 | 24.36 | 23.87 | - | 4,924 |
| Mar 17, 2025 | 24.29 | 24.41 | 24.28 | 24.36 | 23.87 | 0.33% | 5,056 |
| Mar 14, 2025 | 24.43 | 24.43 | 24.19 | 24.28 | 23.79 | 0.04% | 17,201 |
| Mar 13, 2025 | 24.37 | 24.44 | 24.17 | 24.27 | 23.78 | -0.29% | 9,053 |
| Mar 12, 2025 | 24.25 | 24.48 | 24.25 | 24.34 | 23.85 | 0.45% | 5,383 |
| Mar 11, 2025 | 24.11 | 24.36 | 24.11 | 24.23 | 23.75 | -0.25% | 8,142 |
| Mar 10, 2025 | 24.46 | 24.60 | 24.17 | 24.29 | 23.80 | -1.06% | 19,856 |
| Mar 7, 2025 | 24.60 | 24.65 | 24.40 | 24.55 | 24.06 | 0.57% | 17,205 |
| Mar 6, 2025 | 24.56 | 24.56 | 24.31 | 24.41 | 23.92 | -1.13% | 5,317 |
| Mar 5, 2025 | 24.56 | 24.78 | 24.43 | 24.69 | 24.20 | 0.61% | 6,733 |
| Mar 4, 2025 | 24.53 | 24.73 | 24.53 | 24.54 | 24.05 | -0.73% | 10,817 |
| Mar 3, 2025 | 24.79 | 24.87 | 24.51 | 24.72 | 24.23 | -0.32% | 9,914 |
| Feb 28, 2025 | 24.39 | 24.82 | 24.39 | 24.80 | 24.30 | 0.61% | 20,463 |
| Feb 27, 2025 | 24.53 | 24.75 | 24.25 | 24.65 | 24.16 | -0.56% | 12,825 |
| Feb 26, 2025 | 24.70 | 24.81 | 24.62 | 24.79 | 24.29 | 0.36% | 28,494 |
| Feb 25, 2025 | 24.64 | 24.76 | 24.40 | 24.70 | 24.21 | 0.61% | 10,573 |
| Feb 24, 2025 | 24.36 | 24.65 | 24.15 | 24.55 | 24.06 | 1.24% | 7,415 |
| Feb 21, 2025 | 24.25 | 24.42 | 24.25 | 24.25 | 23.76 | 0.21% | 6,120 |
| Feb 20, 2025 | 24.08 | 24.48 | 24.08 | 24.20 | 23.72 | 0.37% | 4,709 |
| Feb 19, 2025 | 24.25 | 24.32 | 24.03 | 24.11 | 23.63 | -0.90% | 12,966 |
| Feb 18, 2025 | 24.26 | 24.40 | 24.15 | 24.33 | 23.84 | 0.08% | 6,692 |
| Feb 14, 2025 | 24.41 | 24.57 | 24.26 | 24.31 | 23.82 | 0.25% | 4,264 |
| Feb 13, 2025 | 24.25 | 24.39 | 24.06 | 24.25 | 23.76 | -0.12% | 6,602 |