DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
12.60
+0.28 (2.27%)
At close: Oct 20, 2025, 4:00 PM EDT
12.56
-0.04 (-0.32%)
After-hours: Oct 20, 2025, 7:51 PM EDT
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 12.75 | 12.77 | 12.27 | 12.60 | 12.60 | 2.27% | 3,095,440 |
| Oct 17, 2025 | 12.38 | 12.82 | 11.96 | 12.32 | 12.32 | -1.36% | 4,291,083 |
| Oct 16, 2025 | 13.86 | 13.88 | 12.47 | 12.49 | 12.49 | -9.69% | 5,938,382 |
| Oct 15, 2025 | 13.80 | 13.99 | 13.29 | 13.83 | 13.83 | 2.60% | 6,937,230 |
| Oct 14, 2025 | 11.77 | 14.00 | 11.51 | 13.48 | 13.48 | 15.71% | 14,545,888 |
| Oct 13, 2025 | 11.31 | 12.14 | 11.17 | 11.65 | 11.65 | 4.58% | 5,083,335 |
| Oct 10, 2025 | 11.65 | 11.75 | 10.95 | 11.14 | 11.14 | -4.21% | 2,964,102 |
| Oct 9, 2025 | 11.83 | 11.94 | 11.58 | 11.63 | 11.63 | -1.61% | 1,573,513 |
| Oct 8, 2025 | 11.83 | 12.01 | 11.69 | 11.82 | 11.82 | 0.51% | 1,336,998 |
| Oct 7, 2025 | 11.95 | 12.12 | 11.66 | 11.76 | 11.76 | -1.26% | 1,653,868 |
| Oct 6, 2025 | 12.07 | 12.24 | 11.78 | 11.91 | 11.91 | -0.58% | 1,768,519 |
| Oct 3, 2025 | 12.20 | 12.34 | 11.91 | 11.98 | 11.98 | 1.70% | 3,224,610 |
| Oct 2, 2025 | 11.82 | 12.27 | 11.58 | 11.78 | 11.78 | -0.93% | 3,212,980 |
| Oct 1, 2025 | 11.60 | 11.93 | 11.47 | 11.89 | 11.89 | 1.62% | 2,262,675 |
| Sep 30, 2025 | 11.78 | 11.91 | 11.24 | 11.70 | 11.70 | -0.85% | 2,511,558 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.69 | 11.80 | 11.79 | - | 2,780,645 |
| Sep 26, 2025 | 11.85 | 12.27 | 11.65 | 11.80 | 11.79 | -0.42% | 3,480,456 |
| Sep 25, 2025 | 12.20 | 12.26 | 11.80 | 11.85 | 11.84 | -3.42% | 1,814,438 |
| Sep 24, 2025 | 12.35 | 12.54 | 12.20 | 12.27 | 12.26 | -0.24% | 1,870,485 |
| Sep 23, 2025 | 12.29 | 12.84 | 12.20 | 12.30 | 12.29 | -0.16% | 2,610,852 |
| Sep 22, 2025 | 12.02 | 12.35 | 11.86 | 12.32 | 12.31 | 2.33% | 4,678,399 |
| Sep 19, 2025 | 12.22 | 12.30 | 11.89 | 12.04 | 12.03 | -0.99% | 2,642,165 |
| Sep 18, 2025 | 11.87 | 12.32 | 11.80 | 12.16 | 12.15 | 3.23% | 2,262,900 |
| Sep 17, 2025 | 12.00 | 12.08 | 11.68 | 11.78 | 11.77 | -0.34% | 1,546,061 |
| Sep 16, 2025 | 11.97 | 12.07 | 11.77 | 11.82 | 11.81 | -1.75% | 1,289,477 |
| Sep 15, 2025 | 12.21 | 12.25 | 11.91 | 12.03 | 12.02 | -0.25% | 1,793,699 |
| Sep 12, 2025 | 12.41 | 12.58 | 12.04 | 12.06 | 12.05 | -2.03% | 2,034,076 |
| Sep 11, 2025 | 11.18 | 12.31 | 11.16 | 12.31 | 12.30 | 10.21% | 5,242,295 |
| Sep 10, 2025 | 11.30 | 11.42 | 11.16 | 11.17 | 11.16 | -0.53% | 2,237,668 |
| Sep 9, 2025 | 11.34 | 11.39 | 11.13 | 11.23 | 11.22 | -1.49% | 1,295,181 |
| Sep 8, 2025 | 11.26 | 11.44 | 11.17 | 11.40 | 11.39 | 1.60% | 1,736,241 |
| Sep 5, 2025 | 11.27 | 11.42 | 11.11 | 11.22 | 11.21 | -0.53% | 1,535,525 |
| Sep 4, 2025 | 11.36 | 11.36 | 11.13 | 11.28 | 11.27 | 0.09% | 1,250,649 |
| Sep 3, 2025 | 11.18 | 11.39 | 11.16 | 11.27 | 11.26 | 0.27% | 1,680,328 |
| Sep 2, 2025 | 11.25 | 11.36 | 11.05 | 11.24 | 11.23 | -1.49% | 1,757,173 |
| Aug 29, 2025 | 11.30 | 11.48 | 11.22 | 11.41 | 11.40 | 1.24% | 1,514,651 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.26 | 11.27 | 11.26 | -1.49% | 2,031,769 |
| Aug 27, 2025 | 11.19 | 11.50 | 11.14 | 11.44 | 11.43 | 1.60% | 1,981,885 |
| Aug 26, 2025 | 11.40 | 11.45 | 11.17 | 11.26 | 11.25 | -0.62% | 1,593,132 |
| Aug 25, 2025 | 11.39 | 11.50 | 11.31 | 11.33 | 11.32 | -0.70% | 1,672,338 |
| Aug 22, 2025 | 11.04 | 11.61 | 11.02 | 11.41 | 11.40 | 4.01% | 2,472,651 |
| Aug 21, 2025 | 11.18 | 11.26 | 10.92 | 10.97 | 10.96 | -2.83% | 1,751,925 |
| Aug 20, 2025 | 11.31 | 11.33 | 10.90 | 11.29 | 11.28 | 1.62% | 2,986,913 |
| Aug 19, 2025 | 11.22 | 11.27 | 11.10 | 11.11 | 11.10 | -0.18% | 1,545,067 |
| Aug 18, 2025 | 11.19 | 11.33 | 11.12 | 11.13 | 11.12 | -0.71% | 1,223,197 |
| Aug 15, 2025 | 11.24 | 11.42 | 11.12 | 11.21 | 11.20 | -0.09% | 1,219,046 |
| Aug 14, 2025 | 11.35 | 11.49 | 11.12 | 11.22 | 11.21 | -2.35% | 1,242,515 |
| Aug 13, 2025 | 11.05 | 11.54 | 11.02 | 11.49 | 11.48 | 5.03% | 3,104,820 |
| Aug 12, 2025 | 10.77 | 11.14 | 10.65 | 10.94 | 10.93 | 2.82% | 2,886,949 |
| Aug 11, 2025 | 10.49 | 10.77 | 10.38 | 10.64 | 10.63 | 1.43% | 2,077,353 |