DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.07	11.64	11.02	11.05	11.05	-0.99%	4,724,131
Dec 19, 2024	11.45	11.51	10.99	11.16	11.16	-1.59%	2,519,095
Dec 18, 2024	11.98	12.05	11.23	11.34	11.34	-5.34%	2,351,200
Dec 17, 2024	12.00	12.14	11.85	11.98	11.98	-0.58%	2,643,500
Dec 16, 2024	12.24	12.30	11.93	12.05	12.05	-1.63%	2,128,600
Dec 13, 2024	12.33	12.43	12.16	12.25	12.25	-0.97%	1,112,443
Dec 12, 2024	12.55	12.68	12.27	12.37	12.37	-2.21%	1,342,907
Dec 11, 2024	12.49	12.68	12.23	12.65	12.65	1.20%	1,690,168
Dec 10, 2024	12.60	12.64	12.34	12.50	12.50	-1.03%	1,583,205
Dec 9, 2024	12.82	13.17	12.62	12.63	12.63	-1.64%	1,381,119
Dec 6, 2024	13.10	13.21	12.79	12.84	12.84	-0.85%	1,250,652
Dec 5, 2024	13.04	13.15	12.83	12.95	12.95	-0.69%	1,616,105
Dec 4, 2024	13.13	13.30	12.99	13.04	13.04	-0.69%	2,698,200
Dec 3, 2024	13.23	13.40	13.00	13.13	13.13	-1.13%	1,497,419
Dec 2, 2024	13.21	13.51	13.06	13.28	13.28	1.37%	2,056,368
Nov 29, 2024	13.17	13.41	13.10	13.10	13.10	0.31%	1,121,300
Nov 27, 2024	12.82	13.31	12.75	13.06	13.06	2.43%	2,555,900
Nov 26, 2024	12.68	12.98	12.55	12.75	12.75	-0.78%	1,816,200
Nov 25, 2024	12.72	12.96	12.36	12.85	12.85	4.22%	3,980,409
Nov 22, 2024	12.00	12.55	11.91	12.33	12.33	3.01%	2,737,435
Nov 21, 2024	11.78	11.98	11.61	11.97	11.97	1.96%	7,976,522
Nov 20, 2024	12.24	12.42	11.73	11.74	11.74	-4.86%	3,668,314
Nov 19, 2024	12.47	12.58	12.16	12.34	12.34	-1.67%	4,067,145
Nov 18, 2024	12.68	12.95	12.53	12.55	12.55	-1.18%	2,643,707
Nov 15, 2024	12.62	12.74	12.27	12.70	12.70	1.28%	2,692,400
Nov 14, 2024	12.52	12.78	12.45	12.54	12.54	0.16%	2,121,815
Nov 13, 2024	12.44	12.80	12.28	12.52	12.52	0.64%	1,737,400
Nov 12, 2024	12.50	12.61	12.17	12.44	12.44	-0.72%	1,915,752
Nov 11, 2024	12.31	12.55	12.15	12.53	12.53	1.29%	2,931,530
Nov 8, 2024	12.61	12.69	12.20	12.37	12.37	-1.51%	2,675,094
Nov 7, 2024	12.73	12.92	12.52	12.56	12.56	-1.57%	1,846,500
Nov 6, 2024	12.74	13.23	12.57	12.76	12.76	1.27%	3,961,250
Nov 5, 2024	12.51	12.66	12.25	12.60	12.60	0.24%	3,355,100
Nov 4, 2024	13.41	13.50	12.50	12.57	12.57	-6.26%	4,577,306
Nov 1, 2024	13.58	13.75	12.62	13.41	13.41	-14.53%	10,255,148
Oct 31, 2024	16.13	16.20	15.66	15.69	15.69	-2.73%	2,753,233
Oct 30, 2024	16.41	16.79	16.12	16.13	16.13	-1.59%	1,874,114
Oct 29, 2024	16.54	16.66	16.23	16.39	16.39	-1.03%	1,235,654
Oct 28, 2024	17.06	17.33	16.54	16.56	16.56	-1.78%	3,310,832
Oct 25, 2024	16.65	17.15	16.64	16.86	16.86	1.44%	2,906,638
Oct 24, 2024	15.81	16.87	15.81	16.62	16.62	5.06%	2,125,635
Oct 23, 2024	16.11	16.32	15.59	15.82	15.82	-1.86%	1,591,807
Oct 22, 2024	16.03	16.18	15.85	16.12	16.12	0.12%	1,375,500
Oct 21, 2024	16.10	16.31	15.91	16.10	16.10	-0.12%	1,764,223
Oct 18, 2024	15.98	16.47	15.88	16.12	16.12	1.45%	1,798,613
Oct 17, 2024	15.60	15.97	15.48	15.89	15.89	1.86%	2,319,878
Oct 16, 2024	15.59	15.78	15.36	15.60	15.60	0.97%	1,894,554
Oct 15, 2024	15.42	15.80	15.35	15.45	15.45	-0.19%	1,449,600
Oct 14, 2024	15.35	15.50	15.10	15.48	15.48	0.98%	1,790,540
Oct 11, 2024	14.91	15.36	14.84	15.33	15.33	2.82%	2,442,300
Oct 10, 2024	14.75	14.94	14.66	14.91	14.91	-0.20%	1,260,769
Oct 9, 2024	14.78	14.95	14.61	14.94	14.94	0.74%	2,361,339
Oct 8, 2024	14.91	15.01	14.58	14.83	14.83	-0.54%	3,521,200
Oct 7, 2024	15.02	15.27	14.75	14.91	14.91	-0.93%	3,405,832
Oct 4, 2024	14.74	15.17	14.56	15.05	15.05	2.94%	3,577,879
Oct 3, 2024	14.41	14.85	14.24	14.62	14.62	0.27%	4,731,600
Oct 2, 2024	13.72	14.70	13.72	14.58	14.58	5.96%	5,767,900
Oct 1, 2024	14.40	14.40	13.69	13.76	13.76	-2.62%	1,960,500
Sep 30, 2024	14.25	14.44	14.07	14.13	14.13	-1.81%	10,770,952
Sep 27, 2024	14.36	14.71	14.28	14.39	14.38	1.48%	1,976,500
Sep 26, 2024	14.35	14.49	14.09	14.18	14.17	0.57%	1,760,700
Sep 25, 2024	14.52	14.69	14.06	14.10	14.09	-3.23%	2,177,748
Sep 24, 2024	14.79	14.88	14.50	14.57	14.56	-0.95%	2,629,206
Sep 23, 2024	14.50	14.91	14.32	14.71	14.70	1.38%	3,145,900
Sep 20, 2024	14.06	14.63	13.97	14.51	14.50	2.33%	5,267,100
Sep 19, 2024	14.35	14.53	13.97	14.18	14.17	1.29%	2,342,900
Sep 18, 2024	14.13	14.48	13.86	14.00	13.99	-0.57%	1,644,623
Sep 17, 2024	14.63	14.63	13.94	14.08	14.07	-2.70%	2,562,234
Sep 16, 2024	14.12	14.64	13.98	14.47	14.46	2.55%	3,109,130
Sep 13, 2024	14.09	14.47	13.82	14.11	14.10	1.66%	3,312,800
Sep 12, 2024	13.26	13.98	13.24	13.88	13.87	5.87%	6,529,000
Sep 11, 2024	12.04	13.17	11.87	13.11	13.10	7.46%	4,828,700
Sep 10, 2024	11.20	12.22	11.14	12.20	12.19	9.12%	5,202,967
Sep 9, 2024	11.53	11.66	11.07	11.18	11.17	-2.95%	2,256,019
Sep 6, 2024	11.98	12.08	11.34	11.52	11.51	-4.08%	2,803,126
Sep 5, 2024	12.20	12.32	11.99	12.01	12.00	-1.07%	2,033,800
Sep 4, 2024	12.30	12.52	12.01	12.14	12.13	-1.86%	1,761,500
Sep 3, 2024	12.32	12.53	12.18	12.37	12.36	-0.96%	1,803,643
Aug 30, 2024	12.49	12.58	12.43	12.49	12.48	0.16%	2,207,840
Aug 29, 2024	12.55	12.69	12.36	12.47	12.46	0.32%	1,279,238
Aug 28, 2024	12.43	12.57	12.36	12.43	12.42	-0.80%	1,112,900
Aug 27, 2024	12.66	12.68	12.30	12.53	12.52	-2.19%	1,700,000
Aug 26, 2024	12.90	12.93	12.69	12.81	12.80	0.16%	1,271,236
Aug 23, 2024	12.15	12.88	12.12	12.79	12.78	5.97%	2,340,359
Aug 22, 2024	12.21	12.30	11.96	12.07	12.06	-1.23%	1,348,171
Aug 21, 2024	12.15	12.23	11.98	12.22	12.21	1.16%	1,928,936
Aug 20, 2024	12.15	12.29	12.02	12.08	12.07	-0.98%	1,666,501
Aug 19, 2024	12.33	12.33	12.09	12.20	12.19	1.16%	1,950,509
Aug 16, 2024	12.15	12.34	12.00	12.06	12.05	-1.15%	1,884,714
Aug 15, 2024	12.52	12.62	12.09	12.20	12.19	-0.25%	1,994,606
Aug 14, 2024	12.39	12.50	12.22	12.23	12.22	-1.21%	2,007,900
Aug 13, 2024	12.30	12.47	12.14	12.38	12.37	1.64%	1,823,914
Aug 12, 2024	12.54	12.57	12.14	12.18	12.17	-3.18%	1,594,600
Aug 9, 2024	13.09	13.09	12.50	12.58	12.57	-3.38%	2,847,227
Aug 8, 2024	13.05	13.25	12.27	13.02	13.01	6.29%	2,741,908
Aug 7, 2024	12.60	12.83	12.21	12.25	12.24	-1.76%	2,584,400
Aug 6, 2024	12.35	12.68	12.20	12.47	12.46	1.05%	1,412,900
Aug 5, 2024	12.70	12.99	12.25	12.34	12.33	-7.15%	2,552,182
Aug 2, 2024	13.46	13.57	13.20	13.29	13.28	-3.90%	1,916,198
Aug 1, 2024	14.17	14.25	13.68	13.83	13.82	-2.12%	1,373,767