DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	10.60	10.77	10.45	10.76	10.76	2.09%	1,335,611
Feb 3, 2025	10.62	10.84	10.37	10.54	10.54	-3.92%	2,478,525
Jan 31, 2025	10.85	11.07	10.79	10.97	10.97	1.01%	2,078,925
Jan 30, 2025	10.62	10.96	10.58	10.86	10.86	3.72%	2,178,321
Jan 29, 2025	10.46	10.65	10.24	10.47	10.47	0.10%	2,192,948
Jan 28, 2025	11.05	11.11	10.35	10.46	10.46	-4.21%	4,054,090
Jan 27, 2025	11.37	11.41	10.60	10.92	10.92	-5.86%	5,042,314
Jan 24, 2025	11.55	11.63	11.41	11.60	11.60	0.78%	1,203,873
Jan 23, 2025	11.38	11.53	11.25	11.51	11.51	0.44%	2,094,042
Jan 22, 2025	11.81	11.92	11.45	11.46	11.46	-3.05%	1,652,448
Jan 21, 2025	11.50	11.86	11.31	11.82	11.82	4.79%	2,079,653
Jan 17, 2025	11.36	11.41	11.03	11.28	11.28	0.53%	1,531,512
Jan 16, 2025	10.72	11.24	10.60	11.22	11.22	5.06%	1,878,835
Jan 15, 2025	10.95	11.03	10.64	10.68	10.68	0.47%	2,094,178
Jan 14, 2025	10.49	10.73	10.35	10.63	10.63	2.21%	2,571,901
Jan 13, 2025	10.55	10.68	10.25	10.40	10.40	-1.98%	5,128,925
Jan 10, 2025	10.79	10.88	10.50	10.61	10.61	-2.66%	1,728,928
Jan 8, 2025	10.84	10.94	10.61	10.90	10.90	-0.64%	1,935,323
Jan 7, 2025	11.36	11.47	10.87	10.97	10.97	-3.26%	1,998,859
Jan 6, 2025	11.50	11.68	11.32	11.34	11.34	0.09%	1,861,834
Jan 3, 2025	11.19	11.50	11.03	11.33	11.33	2.16%	2,213,052
Jan 2, 2025	11.36	11.50	11.08	11.09	11.09	-1.68%	1,566,525
Dec 31, 2024	11.21	11.55	11.18	11.28	11.28	0.80%	1,906,035
Dec 30, 2024	10.71	11.27	10.55	11.19	11.18	4.38%	2,412,213
Dec 27, 2024	10.74	10.88	10.59	10.72	10.71	-1.20%	2,087,148
Dec 26, 2024	10.82	10.93	10.61	10.85	10.84	-0.55%	1,417,676
Dec 24, 2024	10.78	10.93	10.60	10.91	10.90	1.11%	1,478,836
Dec 23, 2024	11.01	11.11	10.61	10.79	10.78	-2.35%	2,615,272
Dec 20, 2024	11.07	11.64	11.02	11.05	11.04	-0.99%	4,977,615
Dec 19, 2024	11.45	11.51	10.99	11.16	11.15	-1.59%	2,519,095
Dec 18, 2024	11.98	12.05	11.23	11.34	11.33	-5.34%	2,351,160
Dec 17, 2024	12.00	12.14	11.85	11.98	11.97	-0.58%	2,643,470
Dec 16, 2024	12.24	12.30	11.93	12.05	12.04	-1.63%	2,128,580
Dec 13, 2024	12.33	12.43	12.16	12.25	12.24	-0.97%	1,112,443
Dec 12, 2024	12.55	12.68	12.27	12.37	12.36	-2.21%	1,342,907
Dec 11, 2024	12.49	12.68	12.23	12.65	12.64	1.20%	1,690,168
Dec 10, 2024	12.60	12.64	12.34	12.50	12.49	-1.03%	1,583,205
Dec 9, 2024	12.82	13.17	12.62	12.63	12.62	-1.64%	1,381,119
Dec 6, 2024	13.10	13.21	12.79	12.84	12.83	-0.85%	1,250,652
Dec 5, 2024	13.04	13.15	12.83	12.95	12.94	-0.69%	1,616,105
Dec 4, 2024	13.13	13.30	12.99	13.04	13.03	-0.69%	2,698,196
Dec 3, 2024	13.23	13.40	13.00	13.13	13.12	-1.13%	1,497,419
Dec 2, 2024	13.21	13.51	13.06	13.28	13.27	1.37%	2,056,368
Nov 29, 2024	13.17	13.41	13.10	13.10	13.09	0.31%	1,121,274
Nov 27, 2024	12.82	13.31	12.75	13.06	13.05	2.43%	2,555,880
Nov 26, 2024	12.68	12.98	12.55	12.75	12.74	-0.78%	1,816,166
Nov 25, 2024	12.72	12.96	12.36	12.85	12.84	4.22%	3,980,409
Nov 22, 2024	12.00	12.55	11.91	12.33	12.32	3.01%	2,737,435
Nov 21, 2024	11.78	11.98	11.61	11.97	11.96	1.96%	7,976,522
Nov 20, 2024	12.24	12.42	11.73	11.74	11.73	-4.86%	3,668,314
Nov 19, 2024	12.47	12.58	12.16	12.34	12.33	-1.67%	4,067,145
Nov 18, 2024	12.68	12.95	12.53	12.55	12.54	-1.18%	2,643,707
Nov 15, 2024	12.62	12.74	12.27	12.70	12.69	1.28%	2,692,383
Nov 14, 2024	12.52	12.78	12.45	12.54	12.53	0.16%	2,121,815
Nov 13, 2024	12.44	12.80	12.28	12.52	12.51	0.64%	1,737,383
Nov 12, 2024	12.50	12.61	12.17	12.44	12.43	-0.72%	1,915,752
Nov 11, 2024	12.31	12.55	12.15	12.53	12.52	1.29%	2,931,530
Nov 8, 2024	12.61	12.69	12.20	12.37	12.36	-1.51%	2,675,094
Nov 7, 2024	12.73	12.92	12.52	12.56	12.55	-1.57%	1,846,472
Nov 6, 2024	12.74	13.23	12.57	12.76	12.75	1.27%	3,961,250
Nov 5, 2024	12.51	12.66	12.25	12.60	12.59	0.24%	3,355,062
Nov 4, 2024	13.41	13.50	12.50	12.57	12.56	-6.26%	4,577,306
Nov 1, 2024	13.58	13.75	12.62	13.41	13.40	-14.53%	10,255,148
Oct 31, 2024	16.13	16.20	15.66	15.69	15.68	-2.73%	2,753,233
Oct 30, 2024	16.41	16.79	16.12	16.13	16.12	-1.59%	1,874,114
Oct 29, 2024	16.54	16.66	16.23	16.39	16.38	-1.03%	1,235,654
Oct 28, 2024	17.06	17.33	16.54	16.56	16.55	-1.78%	3,310,832
Oct 25, 2024	16.65	17.15	16.64	16.86	16.85	1.44%	2,906,638
Oct 24, 2024	15.81	16.87	15.81	16.62	16.61	5.06%	2,125,635
Oct 23, 2024	16.11	16.32	15.59	15.82	15.81	-1.86%	1,591,807
Oct 22, 2024	16.03	16.18	15.85	16.12	16.11	0.12%	1,375,471
Oct 21, 2024	16.10	16.31	15.91	16.10	16.09	-0.12%	1,764,223
Oct 18, 2024	15.98	16.47	15.88	16.12	16.11	1.45%	1,798,613
Oct 17, 2024	15.60	15.97	15.48	15.89	15.88	1.86%	2,319,878
Oct 16, 2024	15.59	15.78	15.36	15.60	15.59	0.97%	1,894,554
Oct 15, 2024	15.42	15.80	15.35	15.45	15.44	-0.19%	1,449,588
Oct 14, 2024	15.35	15.50	15.10	15.48	15.47	0.98%	1,790,540
Oct 11, 2024	14.91	15.36	14.84	15.33	15.32	2.82%	2,442,256
Oct 10, 2024	14.75	14.94	14.66	14.91	14.90	-0.20%	1,260,769
Oct 9, 2024	14.78	14.95	14.61	14.94	14.93	0.74%	2,361,339
Oct 8, 2024	14.91	15.01	14.58	14.83	14.82	-0.54%	3,521,171
Oct 7, 2024	15.02	15.27	14.75	14.91	14.90	-0.93%	3,405,832
Oct 4, 2024	14.74	15.17	14.56	15.05	15.04	2.94%	3,577,879
Oct 3, 2024	14.41	14.85	14.24	14.62	14.61	0.27%	4,731,575
Oct 2, 2024	13.72	14.70	13.72	14.58	14.57	5.96%	5,767,869
Oct 1, 2024	14.40	14.40	13.69	13.76	13.75	-2.62%	1,960,495
Sep 30, 2024	14.25	14.44	14.07	14.13	14.12	-1.81%	10,770,952
Sep 27, 2024	14.36	14.71	14.28	14.39	14.37	1.48%	1,976,451
Sep 26, 2024	14.35	14.49	14.09	14.18	14.16	0.57%	1,760,691
Sep 25, 2024	14.52	14.69	14.06	14.10	14.08	-3.23%	2,177,748
Sep 24, 2024	14.79	14.88	14.50	14.57	14.55	-0.95%	2,629,206
Sep 23, 2024	14.50	14.91	14.32	14.71	14.69	1.38%	3,145,861
Sep 20, 2024	14.06	14.63	13.97	14.51	14.49	2.33%	5,267,054
Sep 19, 2024	14.35	14.53	13.97	14.18	14.16	1.29%	2,342,852
Sep 18, 2024	14.13	14.48	13.86	14.00	13.98	-0.57%	1,644,623
Sep 17, 2024	14.63	14.63	13.94	14.08	14.06	-2.70%	2,562,234
Sep 16, 2024	14.12	14.64	13.98	14.47	14.45	2.55%	3,109,130
Sep 13, 2024	14.09	14.47	13.82	14.11	14.09	1.66%	3,312,777
Sep 12, 2024	13.26	13.98	13.24	13.88	13.86	5.87%	6,528,997
Sep 11, 2024	12.04	13.17	11.87	13.11	13.09	7.46%	4,828,675