Skip to main content
logo
DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
15.35
+0.02 (0.13%)
At close: Jan 16, 2026, 4:00 PM EST
15.34
-0.01 (-0.06%)
After-hours: Jan 16, 2026, 7:43 PM EST

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202615.3415.3615.3315.3515.350.13%5,141,197
Jan 15, 202615.3615.3715.3315.3315.33-0.20%4,071,519
Jan 14, 202615.3615.3715.3415.3615.360.07%3,960,561
Jan 13, 202615.3615.3815.3415.3515.35-0.07%8,293,611
Jan 12, 202615.3615.3815.3515.3615.36-2,041,452
Jan 9, 202615.3815.3915.3515.3615.36-0.07%3,030,891
Jan 8, 202615.3715.3915.3515.3715.37-0.13%6,800,855
Jan 7, 202615.3515.4015.3315.3915.390.20%4,808,498
Jan 6, 202615.3215.3615.3215.3615.360.33%8,437,646
Jan 5, 202615.3315.4515.3115.3115.31-0.46%16,620,828
Jan 2, 202615.3015.3915.2615.3815.380.26%17,239,255
Dec 31, 202515.2815.3615.2515.3415.340.39%10,303,774
Dec 30, 202515.2915.3915.2715.2815.270.13%15,040,340
Dec 29, 202515.2815.3215.2515.2615.259.63%86,863,660
Dec 26, 202513.5313.9713.4213.9213.912.20%2,082,741
Dec 24, 202513.2713.8013.2213.6213.612.48%1,168,540
Dec 23, 202512.9913.4512.6813.2913.282.00%2,512,330
Dec 22, 202513.4013.4412.8413.0313.02-1.21%4,469,072
Dec 19, 202513.2313.3613.0213.1913.180.30%4,402,433
Dec 18, 202513.4913.5413.0113.1513.140.08%2,478,565
Dec 17, 202513.5413.7113.0713.1413.13-2.45%2,768,023
Dec 16, 202514.0014.1213.3113.4713.46-3.99%3,317,346
Dec 15, 202514.4314.5013.8414.0314.02-2.23%2,633,504
Dec 12, 202515.2615.3613.6014.3514.34-5.84%10,328,540
Dec 11, 202514.8015.2714.5115.2415.232.97%3,023,931
Dec 10, 202514.9615.4514.6814.8014.79-1.86%6,717,076
Dec 9, 202514.8315.5514.3515.0815.070.53%7,213,602
Dec 8, 202514.3015.2613.8015.0014.996.23%12,896,818
Dec 5, 20259.7014.849.6514.1214.1145.27%56,005,802
Dec 4, 20259.799.909.639.729.71-1.42%2,637,899
Dec 3, 20259.529.909.459.869.853.79%2,602,939
Dec 2, 20259.599.719.459.509.49-0.42%2,851,529
Dec 1, 20259.519.719.449.549.53-1.75%2,060,006
Nov 28, 20259.589.789.539.719.702.00%1,449,842
Nov 26, 20259.439.539.389.529.511.38%2,779,522
Nov 25, 20259.439.509.259.399.38-0.63%3,479,483
Nov 24, 20259.139.489.129.459.443.05%3,127,626
Nov 21, 20259.259.328.949.179.16-0.33%2,907,751
Nov 20, 20259.459.629.129.209.19-0.65%3,973,600
Nov 19, 20259.449.529.239.269.25-1.59%2,936,032
Nov 18, 20259.229.559.199.419.400.43%2,548,292
Nov 17, 20259.569.589.239.379.36-2.40%2,684,379
Nov 14, 20259.339.709.309.609.59-1.64%3,597,759
Nov 13, 202510.2010.449.609.769.75-5.15%4,247,193
Nov 12, 202510.6510.6710.2810.2910.28-3.38%2,805,289
Nov 11, 202510.9511.0010.4910.6510.64-2.65%2,698,403
Nov 10, 202510.8510.9910.6310.9410.933.80%3,357,958
Nov 7, 202510.8110.8110.3910.5410.53-3.66%4,327,020
Nov 6, 202511.5511.7610.9010.9410.93-6.26%3,701,641
Nov 5, 202511.8111.8711.4411.6711.66-1.19%2,331,641