DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
10.76
-0.16 (-1.47%)
At close: Jul 18, 2025, 4:00 PM
11.05
+0.29 (2.70%)
After-hours: Jul 18, 2025, 7:18 PM EDT
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 10.99 | 11.04 | 10.70 | 10.76 | 10.76 | -1.47% | 1,724,574 |
| Jul 17, 2025 | 10.92 | 11.21 | 10.91 | 10.92 | 10.92 | - | 2,291,160 |
| Jul 16, 2025 | 10.70 | 10.92 | 10.58 | 10.92 | 10.92 | 3.21% | 1,573,654 |
| Jul 15, 2025 | 10.86 | 10.86 | 10.52 | 10.58 | 10.58 | -1.86% | 1,308,831 |
| Jul 14, 2025 | 10.90 | 10.99 | 10.74 | 10.78 | 10.78 | -0.55% | 1,537,101 |
| Jul 11, 2025 | 10.69 | 10.90 | 10.63 | 10.84 | 10.84 | -0.09% | 1,942,576 |
| Jul 10, 2025 | 10.50 | 11.05 | 10.37 | 10.85 | 10.85 | 4.33% | 2,098,046 |
| Jul 9, 2025 | 10.51 | 10.51 | 10.17 | 10.40 | 10.40 | -0.10% | 2,123,212 |
| Jul 8, 2025 | 10.37 | 10.59 | 10.21 | 10.41 | 10.41 | 0.48% | 1,763,516 |
| Jul 7, 2025 | 10.53 | 10.67 | 10.28 | 10.36 | 10.36 | -2.26% | 2,254,053 |
| Jul 3, 2025 | 10.75 | 10.79 | 10.49 | 10.60 | 10.60 | -0.38% | 1,562,591 |
| Jul 2, 2025 | 10.38 | 10.67 | 10.37 | 10.64 | 10.64 | 1.82% | 2,620,346 |
| Jul 1, 2025 | 10.27 | 10.51 | 10.07 | 10.45 | 10.45 | 0.97% | 3,082,633 |
| Jun 30, 2025 | 10.24 | 10.40 | 10.10 | 10.35 | 10.35 | 0.78% | 2,793,550 |
| Jun 27, 2025 | 10.25 | 10.37 | 9.99 | 10.27 | 10.26 | 0.69% | 7,964,225 |
| Jun 26, 2025 | 10.32 | 10.38 | 10.06 | 10.20 | 10.19 | -0.97% | 2,948,154 |
| Jun 25, 2025 | 10.30 | 10.55 | 10.14 | 10.30 | 10.29 | -0.39% | 2,910,406 |
| Jun 24, 2025 | 10.29 | 10.49 | 10.07 | 10.34 | 10.33 | 1.37% | 4,518,126 |
| Jun 23, 2025 | 9.97 | 10.26 | 9.71 | 10.20 | 10.19 | 2.20% | 3,878,275 |
| Jun 20, 2025 | 10.14 | 10.27 | 9.90 | 9.98 | 9.97 | -0.99% | 3,832,975 |
| Jun 18, 2025 | 10.00 | 10.36 | 9.94 | 10.08 | 10.07 | 0.20% | 2,491,801 |
| Jun 17, 2025 | 10.07 | 10.23 | 10.02 | 10.06 | 10.05 | -0.98% | 2,256,886 |
| Jun 16, 2025 | 10.47 | 10.64 | 10.13 | 10.16 | 10.15 | -1.65% | 2,426,179 |
| Jun 13, 2025 | 10.47 | 10.61 | 10.29 | 10.33 | 10.32 | -3.55% | 1,824,463 |
| Jun 12, 2025 | 10.53 | 10.75 | 10.42 | 10.71 | 10.70 | 0.75% | 1,480,563 |
| Jun 11, 2025 | 10.80 | 10.88 | 10.52 | 10.63 | 10.62 | -0.47% | 2,155,166 |
| Jun 10, 2025 | 10.85 | 10.97 | 10.46 | 10.68 | 10.67 | -0.37% | 3,195,209 |
| Jun 9, 2025 | 11.00 | 11.06 | 10.69 | 10.72 | 10.71 | -1.65% | 1,794,160 |
| Jun 6, 2025 | 10.99 | 11.16 | 10.69 | 10.90 | 10.89 | 0.28% | 2,368,329 |
| Jun 5, 2025 | 11.10 | 11.18 | 10.86 | 10.87 | 10.86 | -1.90% | 1,747,023 |
| Jun 4, 2025 | 11.08 | 11.17 | 10.99 | 11.08 | 11.07 | 0.73% | 2,655,882 |
| Jun 3, 2025 | 11.29 | 11.29 | 10.98 | 11.00 | 10.99 | -1.26% | 2,441,131 |
| Jun 2, 2025 | 11.03 | 11.26 | 10.95 | 11.14 | 11.13 | 0.72% | 2,421,219 |
| May 30, 2025 | 11.00 | 11.18 | 10.94 | 11.06 | 11.05 | -0.36% | 2,154,223 |
| May 29, 2025 | 11.28 | 11.39 | 11.01 | 11.10 | 11.09 | -1.07% | 1,375,384 |
| May 28, 2025 | 11.50 | 11.52 | 11.03 | 11.22 | 11.21 | -2.09% | 1,963,044 |
| May 27, 2025 | 11.39 | 11.59 | 11.00 | 11.46 | 11.45 | 2.50% | 3,054,708 |
| May 23, 2025 | 10.68 | 11.29 | 10.68 | 11.18 | 11.17 | 2.85% | 3,415,152 |
| May 22, 2025 | 10.80 | 10.98 | 10.66 | 10.87 | 10.86 | -0.91% | 2,412,340 |
| May 21, 2025 | 11.11 | 11.34 | 10.90 | 10.97 | 10.96 | -3.60% | 2,750,018 |
| May 20, 2025 | 11.39 | 11.56 | 11.13 | 11.38 | 11.37 | -1.81% | 3,691,658 |
| May 19, 2025 | 11.81 | 11.82 | 11.32 | 11.59 | 11.58 | -3.01% | 5,200,925 |
| May 16, 2025 | 11.56 | 12.17 | 11.45 | 11.95 | 11.94 | 1.01% | 7,278,086 |
| May 15, 2025 | 9.44 | 11.97 | 9.42 | 11.83 | 11.82 | 24.40% | 16,982,428 |
| May 14, 2025 | 9.10 | 9.63 | 9.10 | 9.51 | 9.50 | 4.39% | 3,146,952 |
| May 13, 2025 | 9.10 | 9.20 | 8.98 | 9.11 | 9.10 | 0.33% | 2,112,875 |
| May 12, 2025 | 9.21 | 9.32 | 9.00 | 9.08 | 9.07 | 5.34% | 2,867,056 |
| May 9, 2025 | 8.76 | 8.82 | 8.61 | 8.62 | 8.61 | -0.46% | 1,581,095 |
| May 8, 2025 | 8.89 | 8.92 | 8.66 | 8.66 | 8.65 | -0.80% | 1,885,519 |
| May 7, 2025 | 8.81 | 8.91 | 8.60 | 8.73 | 8.72 | -0.68% | 1,773,371 |