DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	15.41	15.42	15.39	15.39	15.39	-0.06%	2,704,291
Feb 9, 2026	15.43	15.45	15.39	15.40	15.40	-0.19%	3,042,239
Feb 6, 2026	15.44	15.44	15.40	15.43	15.43	-	2,458,725
Feb 5, 2026	15.40	15.45	15.38	15.43	15.43	-0.13%	5,715,664
Feb 4, 2026	15.43	15.47	15.32	15.45	15.45	-	9,132,653
Feb 3, 2026	15.44	15.47	15.42	15.45	15.45	0.06%	5,119,756
Feb 2, 2026	15.39	15.46	15.38	15.44	15.44	0.32%	4,640,035
Jan 30, 2026	15.39	15.44	15.38	15.39	15.39	-0.13%	2,473,635
Jan 29, 2026	15.40	15.45	15.38	15.41	15.41	0.20%	2,939,573
Jan 28, 2026	15.36	15.40	15.36	15.38	15.38	-	3,484,492
Jan 27, 2026	15.40	15.42	15.36	15.38	15.38	-0.19%	4,117,956
Jan 26, 2026	15.44	15.50	15.38	15.41	15.41	-0.13%	3,662,155
Jan 23, 2026	15.38	15.47	15.37	15.43	15.43	0.39%	3,392,144
Jan 22, 2026	15.36	15.38	15.35	15.37	15.37	0.20%	4,572,262
Jan 21, 2026	15.35	15.36	15.33	15.34	15.34	-0.07%	3,048,619
Jan 20, 2026	15.35	15.36	15.32	15.35	15.35	-	6,740,559
Jan 16, 2026	15.34	15.36	15.33	15.35	15.35	0.13%	5,141,197
Jan 15, 2026	15.36	15.37	15.33	15.33	15.33	-0.20%	4,071,519
Jan 14, 2026	15.36	15.37	15.34	15.36	15.36	0.07%	3,960,561
Jan 13, 2026	15.36	15.38	15.34	15.35	15.35	-0.07%	8,293,611
Jan 12, 2026	15.36	15.38	15.35	15.36	15.36	-	2,041,452
Jan 9, 2026	15.38	15.39	15.35	15.36	15.36	-0.07%	3,030,891
Jan 8, 2026	15.37	15.39	15.35	15.37	15.37	-0.13%	6,800,855
Jan 7, 2026	15.35	15.40	15.33	15.39	15.39	0.20%	4,808,498
Jan 6, 2026	15.32	15.36	15.32	15.36	15.36	0.33%	8,437,646
Jan 5, 2026	15.33	15.45	15.31	15.31	15.31	-0.46%	16,620,828
Jan 2, 2026	15.30	15.39	15.26	15.38	15.38	0.26%	17,239,255
Dec 31, 2025	15.28	15.36	15.25	15.34	15.34	0.39%	10,303,774
Dec 30, 2025	15.29	15.39	15.27	15.28	15.27	0.13%	15,040,340
Dec 29, 2025	15.28	15.32	15.25	15.26	15.25	9.63%	86,863,660
Dec 26, 2025	13.53	13.97	13.42	13.92	13.91	2.20%	2,082,741
Dec 24, 2025	13.27	13.80	13.22	13.62	13.61	2.48%	1,168,540
Dec 23, 2025	12.99	13.45	12.68	13.29	13.28	2.00%	2,512,330
Dec 22, 2025	13.40	13.44	12.84	13.03	13.02	-1.21%	4,469,072
Dec 19, 2025	13.23	13.36	13.02	13.19	13.18	0.30%	4,402,433
Dec 18, 2025	13.49	13.54	13.01	13.15	13.14	0.08%	2,478,565
Dec 17, 2025	13.54	13.71	13.07	13.14	13.13	-2.45%	2,768,023
Dec 16, 2025	14.00	14.12	13.31	13.47	13.46	-3.99%	3,317,346
Dec 15, 2025	14.43	14.50	13.84	14.03	14.02	-2.23%	2,633,504
Dec 12, 2025	15.26	15.36	13.60	14.35	14.34	-5.84%	10,328,540
Dec 11, 2025	14.80	15.27	14.51	15.24	15.23	2.97%	3,023,931
Dec 10, 2025	14.96	15.45	14.68	14.80	14.79	-1.86%	6,717,076
Dec 9, 2025	14.83	15.55	14.35	15.08	15.07	0.53%	7,213,602
Dec 8, 2025	14.30	15.26	13.80	15.00	14.99	6.23%	12,896,818
Dec 5, 2025	9.70	14.84	9.65	14.12	14.11	45.27%	56,005,802
Dec 4, 2025	9.79	9.90	9.63	9.72	9.71	-1.42%	2,637,899
Dec 3, 2025	9.52	9.90	9.45	9.86	9.85	3.79%	2,602,939
Dec 2, 2025	9.59	9.71	9.45	9.50	9.49	-0.42%	2,851,529
Dec 1, 2025	9.51	9.71	9.44	9.54	9.53	-1.75%	2,060,006
Nov 28, 2025	9.58	9.78	9.53	9.71	9.70	2.00%	1,449,842