Skip to main content
DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
11.74
-0.60 (-4.86%)
At close: Nov 20, 2024, 4:00 PM
11.75
+0.01 (0.09%)
After-hours: Nov 20, 2024, 7:40 PM EST

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.2412.4211.7311.7411.74-4.86%3,668,314
Nov 19, 202412.4712.5812.1612.3412.34-1.67%4,067,145
Nov 18, 202412.6812.9512.5312.5512.55-1.18%2,643,707
Nov 15, 202412.6212.7412.2712.7012.701.28%2,692,383
Nov 14, 202412.5212.7812.4512.5412.540.16%2,121,815
Nov 13, 202412.4412.8012.2812.5212.520.64%1,737,383
Nov 12, 202412.5012.6112.1712.4412.44-0.72%1,915,752
Nov 11, 202412.3112.5512.1512.5312.531.29%2,931,530
Nov 8, 202412.6112.6912.2012.3712.37-1.51%2,675,094
Nov 7, 202412.7312.9212.5212.5612.56-1.57%1,846,472
Nov 6, 202412.7413.2312.5712.7612.761.27%3,961,250
Nov 5, 202412.5112.6612.2512.6012.600.24%3,355,062
Nov 4, 202413.4113.5012.5012.5712.57-6.26%4,577,306
Nov 1, 202413.5813.7512.6213.4113.41-14.53%10,255,148
Oct 31, 202416.1316.2015.6615.6915.69-2.73%2,753,233
Oct 30, 202416.4116.7916.1216.1316.13-1.59%1,874,114
Oct 29, 202416.5416.6616.2316.3916.39-1.03%1,235,654
Oct 28, 202417.0617.3316.5416.5616.56-1.78%3,310,832
Oct 25, 202416.6517.1516.6416.8616.861.44%2,906,638
Oct 24, 202415.8116.8715.8116.6216.625.06%2,125,635
Oct 23, 202416.1116.3215.5915.8215.82-1.86%1,591,807
Oct 22, 202416.0316.1815.8516.1216.120.12%1,375,471
Oct 21, 202416.1016.3115.9116.1016.10-0.12%1,764,223
Oct 18, 202415.9816.4715.8816.1216.121.45%1,798,613
Oct 17, 202415.6015.9715.4815.8915.891.86%2,319,878
Oct 16, 202415.5915.7815.3615.6015.600.97%1,894,554
Oct 15, 202415.4215.8015.3515.4515.45-0.19%1,449,588
Oct 14, 202415.3515.5015.1015.4815.480.98%1,790,540
Oct 11, 202414.9115.3614.8415.3315.332.82%2,442,256
Oct 10, 202414.7514.9414.6614.9114.91-0.20%1,260,769
Oct 9, 202414.7814.9514.6114.9414.940.74%2,361,339
Oct 8, 202414.9115.0114.5814.8314.83-0.54%3,521,171
Oct 7, 202415.0215.2714.7514.9114.91-0.93%3,405,832
Oct 4, 202414.7415.1714.5615.0515.052.94%3,577,879
Oct 3, 202414.4114.8514.2414.6214.620.27%4,731,575
Oct 2, 202413.7214.7013.7214.5814.585.96%5,767,869
Oct 1, 202414.4014.4013.6913.7613.76-2.62%1,960,495
Sep 30, 202414.2514.4414.0714.1314.13-1.81%10,770,952
Sep 27, 202414.3614.7114.2814.3914.381.48%1,976,451
Sep 26, 202414.3514.4914.0914.1814.170.57%1,760,691
Sep 25, 202414.5214.6914.0614.1014.09-3.23%2,177,748
Sep 24, 202414.7914.8814.5014.5714.56-0.95%2,629,206
Sep 23, 202414.5014.9114.3214.7114.701.38%3,145,861
Sep 20, 202414.0614.6313.9714.5114.502.33%5,267,054
Sep 19, 202414.3514.5313.9714.1814.171.29%2,342,852
Sep 18, 202414.1314.4813.8614.0013.99-0.57%1,644,623
Sep 17, 202414.6314.6313.9414.0814.07-2.70%2,562,234
Sep 16, 202414.1214.6413.9814.4714.462.55%3,109,130
Sep 13, 202414.0914.4713.8214.1114.101.66%3,312,777
Sep 12, 202413.2613.9813.2413.8813.875.87%6,528,997
Sep 11, 202412.0413.1711.8713.1113.107.46%4,828,675
Sep 10, 202411.2012.2211.1412.2012.199.12%5,202,967
Sep 9, 202411.5311.6611.0711.1811.17-2.95%2,256,019
Sep 6, 202411.9812.0811.3411.5211.51-4.08%2,803,126
Sep 5, 202412.2012.3211.9912.0112.00-1.07%2,033,794
Sep 4, 202412.3012.5212.0112.1412.13-1.86%1,761,453
Sep 3, 202412.3212.5312.1812.3712.36-0.96%1,803,643
Aug 30, 202412.4912.5812.4312.4912.480.16%2,207,840
Aug 29, 202412.5512.6912.3612.4712.460.32%1,279,238
Aug 28, 202412.4312.5712.3612.4312.42-0.80%1,112,892
Aug 27, 202412.6612.6812.3012.5312.52-2.19%1,699,956
Aug 26, 202412.9012.9312.6912.8112.800.16%1,271,236
Aug 23, 202412.1512.8812.1212.7912.785.97%2,340,359
Aug 22, 202412.2112.3011.9612.0712.06-1.23%1,348,171
Aug 21, 202412.1512.2311.9812.2212.211.16%1,928,936
Aug 20, 202412.1512.2912.0212.0812.07-0.98%1,666,501
Aug 19, 202412.3312.3312.0912.2012.191.16%1,950,509
Aug 16, 202412.1512.3412.0012.0612.05-1.15%1,884,714
Aug 15, 202412.5212.6212.0912.2012.19-0.25%1,994,606
Aug 14, 202412.3912.5012.2212.2312.22-1.21%2,007,886
Aug 13, 202412.3012.4712.1412.3812.371.64%1,823,914
Aug 12, 202412.5412.5712.1412.1812.17-3.18%1,594,592
Aug 9, 202413.0913.0912.5012.5812.57-3.38%2,847,227
Aug 8, 202413.0513.2512.2713.0213.016.29%2,741,908
Aug 7, 202412.6012.8312.2112.2512.24-1.76%2,584,399
Aug 6, 202412.3512.6812.2012.4712.461.05%1,412,886
Aug 5, 202412.7012.9912.2512.3412.33-7.15%2,552,182
Aug 2, 202413.4613.5713.2013.2913.28-3.90%1,916,198
Aug 1, 202414.1714.2513.6813.8313.82-2.12%1,373,767
Jul 31, 202414.3314.4813.9814.1314.120.07%1,696,907
Jul 30, 202414.2114.3314.0414.1214.11-0.28%843,347
Jul 29, 202414.3414.3814.1314.1614.15-0.91%839,151
Jul 26, 202414.2114.3213.9714.2914.282.14%775,650
Jul 25, 202413.9914.3313.8213.9913.981.16%1,230,660
Jul 24, 202414.1914.4113.8313.8313.82-3.49%1,358,996
Jul 23, 202413.9314.3413.8914.3314.321.92%1,055,530
Jul 22, 202414.1514.2313.9114.0614.050.36%1,047,009
Jul 19, 202414.1014.1013.7914.0114.00-0.21%1,039,422
Jul 18, 202414.2914.7114.0114.0414.03-2.30%3,062,991
Jul 17, 202414.4714.8214.3214.3714.36-1.24%1,855,546
Jul 16, 202414.2214.6014.1114.5514.543.78%2,183,416
Jul 15, 202414.1514.3013.9014.0214.010.29%1,619,162
Jul 12, 202413.6414.0713.6413.9813.972.49%1,644,247
Jul 11, 202413.7413.9513.5713.6413.631.56%1,847,577
Jul 10, 202413.4313.4613.0813.4313.420.22%1,638,478
Jul 9, 202413.1513.4313.1413.4013.392.21%2,394,229
Jul 8, 202413.2413.2812.9813.1113.10-0.38%2,612,703
Jul 5, 202413.3913.3913.0813.1613.15-1.57%797,112
Jul 3, 202413.2713.5213.2113.3713.361.21%603,451
Jul 2, 202413.3213.3213.1313.2113.20-0.38%1,027,107