DigitalBridge Group, Inc. (DBRG.PRJ)
NYSE: DBRG.PRJ · Real-Time Price · USD · Preferred Stock
20.57
+0.21 (1.06%)
At close: Jun 5, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.78 | 20.78 | 20.57 | 20.72 | 20.72 | 0.34% | 17,932 |
| Jun 12, 2025 | 20.60 | 20.79 | 20.57 | 20.65 | 20.65 | 0.24% | 19,949 |
| Jun 11, 2025 | 20.82 | 20.82 | 20.52 | 20.60 | 20.60 | 0.68% | 7,678 |
| Jun 10, 2025 | 20.60 | 20.63 | 20.43 | 20.46 | 20.46 | -0.29% | 23,295 |
| Jun 9, 2025 | 20.50 | 20.64 | 20.37 | 20.52 | 20.52 | - | 30,249 |
| Jun 6, 2025 | 20.58 | 20.77 | 20.35 | 20.52 | 20.52 | -0.22% | 16,857 |
| Jun 5, 2025 | 20.40 | 20.75 | 20.34 | 20.57 | 20.57 | 1.06% | 97,088 |
| Jun 4, 2025 | 20.59 | 20.73 | 20.33 | 20.35 | 20.35 | -0.34% | 11,256 |
| Jun 3, 2025 | 20.47 | 20.60 | 20.35 | 20.42 | 20.42 | 0.29% | 56,461 |
| Jun 2, 2025 | 20.93 | 21.36 | 20.30 | 20.36 | 20.36 | -2.21% | 34,183 |
| May 30, 2025 | 21.25 | 21.76 | 20.75 | 20.82 | 20.82 | -1.75% | 107,328 |
| May 29, 2025 | 21.49 | 21.59 | 21.05 | 21.19 | 21.19 | -0.98% | 20,300 |
| May 28, 2025 | 21.75 | 21.91 | 21.25 | 21.40 | 21.40 | 0.14% | 87,859 |
| May 27, 2025 | 21.57 | 21.88 | 21.32 | 21.37 | 21.37 | -0.56% | 34,347 |
| May 23, 2025 | 21.93 | 22.16 | 21.40 | 21.49 | 21.49 | -0.23% | 458,592 |
| May 22, 2025 | 21.68 | 21.90 | 21.41 | 21.54 | 21.54 | -0.32% | 224,064 |
| May 21, 2025 | 21.95 | 21.95 | 21.16 | 21.61 | 21.61 | -2.44% | 64,347 |
| May 20, 2025 | 22.20 | 22.30 | 21.91 | 22.15 | 22.15 | -0.89% | 35,826 |
| May 19, 2025 | 22.80 | 22.93 | 22.23 | 22.35 | 22.35 | -2.19% | 176,070 |
| May 16, 2025 | 21.55 | 23.00 | 21.55 | 22.85 | 22.85 | 6.78% | 382,313 |
| May 15, 2025 | 22.35 | 23.10 | 20.71 | 21.40 | 21.40 | -4.55% | 124,114 |
| May 14, 2025 | 21.93 | 22.56 | 21.93 | 22.42 | 22.42 | 0.60% | 6,608 |
| May 13, 2025 | 22.34 | 22.56 | 22.12 | 22.29 | 22.29 | -0.29% | 10,099 |
| May 12, 2025 | 22.13 | 22.44 | 22.02 | 22.35 | 22.35 | 1.36% | 9,805 |
| May 9, 2025 | 22.19 | 22.24 | 21.77 | 22.05 | 22.05 | -0.63% | 39,648 |
| May 8, 2025 | 22.45 | 22.45 | 22.00 | 22.19 | 22.19 | -0.76% | 7,709 |
| May 7, 2025 | 22.24 | 22.36 | 22.00 | 22.36 | 22.36 | 1.27% | 7,143 |
| May 6, 2025 | 21.92 | 22.23 | 21.68 | 22.08 | 22.08 | 0.05% | 7,437 |
| May 5, 2025 | 21.95 | 22.16 | 21.78 | 22.07 | 22.07 | -0.85% | 11,629 |
| May 2, 2025 | 21.51 | 22.28 | 21.51 | 22.26 | 22.26 | 5.15% | 31,603 |
| May 1, 2025 | 21.42 | 21.96 | 21.17 | 21.17 | 21.17 | -0.33% | 121,108 |
| Apr 30, 2025 | 21.83 | 21.95 | 21.04 | 21.24 | 21.24 | -3.37% | 220,063 |
| Apr 29, 2025 | 22.13 | 22.16 | 21.90 | 21.98 | 21.98 | -0.66% | 22,996 |
| Apr 28, 2025 | 22.14 | 22.26 | 21.95 | 22.13 | 22.13 | -0.38% | 38,341 |
| 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 |