DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
8.62
-0.04 (-0.46%)
At close: May 9, 2025, 4:00 PM
9.02
+0.40 (4.64%)
Pre-market: May 12, 2025, 7:03 AM EDT
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.76 | 8.82 | 8.61 | 8.62 | 8.62 | -0.46% | 1,581,095 |
| May 8, 2025 | 8.89 | 8.92 | 8.66 | 8.66 | 8.66 | -0.80% | 1,885,519 |
| May 7, 2025 | 8.81 | 8.91 | 8.60 | 8.73 | 8.73 | -0.68% | 1,773,371 |
| May 6, 2025 | 8.80 | 8.90 | 8.77 | 8.79 | 8.79 | -1.68% | 2,141,810 |
| May 5, 2025 | 9.11 | 9.32 | 8.93 | 8.94 | 8.94 | -2.83% | 1,380,309 |
| May 2, 2025 | 8.91 | 9.25 | 8.80 | 9.20 | 9.20 | 5.26% | 2,289,254 |
| May 1, 2025 | 8.65 | 9.13 | 8.23 | 8.74 | 8.74 | 4.05% | 4,909,168 |
| Apr 30, 2025 | 8.16 | 8.43 | 8.08 | 8.40 | 8.40 | 0.48% | 2,340,576 |
| Apr 29, 2025 | 8.33 | 8.51 | 8.25 | 8.36 | 8.36 | - | 2,161,314 |
| Apr 28, 2025 | 8.53 | 8.77 | 8.24 | 8.36 | 8.36 | -1.53% | 1,988,777 |
| Apr 25, 2025 | 8.38 | 8.59 | 8.31 | 8.49 | 8.49 | 1.07% | 1,691,302 |
| Apr 24, 2025 | 8.18 | 8.53 | 8.17 | 8.40 | 8.40 | 3.07% | 2,060,328 |
| Apr 23, 2025 | 8.44 | 8.63 | 8.10 | 8.15 | 8.15 | 0.49% | 2,435,186 |
| Apr 22, 2025 | 8.09 | 8.20 | 7.81 | 8.11 | 8.11 | 2.79% | 1,827,562 |
| Apr 21, 2025 | 7.83 | 7.92 | 7.74 | 7.89 | 7.89 | -0.63% | 1,608,472 |
| Apr 17, 2025 | 7.88 | 8.03 | 7.83 | 7.94 | 7.94 | 2.19% | 1,418,806 |
| Apr 16, 2025 | 7.69 | 7.96 | 7.64 | 7.77 | 7.77 | 0.39% | 2,102,616 |
| Apr 15, 2025 | 7.67 | 7.92 | 7.56 | 7.74 | 7.74 | 1.31% | 2,246,689 |
| Apr 14, 2025 | 7.82 | 7.82 | 7.40 | 7.64 | 7.64 | 0.13% | 2,073,304 |
| Apr 11, 2025 | 7.26 | 7.67 | 7.20 | 7.63 | 7.63 | 3.81% | 3,987,263 |
| Apr 10, 2025 | 7.75 | 7.84 | 7.09 | 7.35 | 7.35 | -7.78% | 2,895,325 |
| Apr 9, 2025 | 6.68 | 8.14 | 6.41 | 7.97 | 7.97 | 17.21% | 6,422,133 |
| Apr 8, 2025 | 7.55 | 7.67 | 6.59 | 6.80 | 6.80 | -5.03% | 4,483,476 |
| Apr 7, 2025 | 6.64 | 7.43 | 6.44 | 7.16 | 7.16 | 0.99% | 4,621,957 |
| Apr 4, 2025 | 7.76 | 7.84 | 6.90 | 7.09 | 7.09 | -12.47% | 7,517,178 |
| Apr 3, 2025 | 8.69 | 8.80 | 8.09 | 8.10 | 8.10 | -11.86% | 5,623,787 |
| Apr 2, 2025 | 8.68 | 9.27 | 8.66 | 9.19 | 9.19 | 3.84% | 2,259,118 |
| Apr 1, 2025 | 8.85 | 9.01 | 8.69 | 8.85 | 8.85 | 0.34% | 1,988,302 |
| Mar 31, 2025 | 8.63 | 8.86 | 8.63 | 8.82 | 8.82 | -0.56% | 1,657,728 |
| Mar 28, 2025 | 9.12 | 9.20 | 8.78 | 8.87 | 8.86 | -2.95% | 2,564,564 |
| Mar 27, 2025 | 9.38 | 9.49 | 9.12 | 9.14 | 9.13 | -2.87% | 2,074,697 |
| Mar 26, 2025 | 9.20 | 9.58 | 9.20 | 9.41 | 9.40 | 1.62% | 2,645,046 |
| Mar 25, 2025 | 9.38 | 9.50 | 9.25 | 9.26 | 9.25 | -2.01% | 1,325,176 |
| Mar 24, 2025 | 9.35 | 9.49 | 9.27 | 9.45 | 9.44 | 2.38% | 2,727,668 |
| Mar 21, 2025 | 9.31 | 9.47 | 9.20 | 9.23 | 9.22 | -2.64% | 4,945,986 |
| Mar 20, 2025 | 9.63 | 9.87 | 9.41 | 9.48 | 9.47 | -3.27% | 2,133,282 |
| Mar 19, 2025 | 9.75 | 9.93 | 9.62 | 9.80 | 9.79 | 0.51% | 1,703,176 |
| Mar 18, 2025 | 9.50 | 9.75 | 9.31 | 9.75 | 9.74 | 1.67% | 2,294,108 |
| Mar 17, 2025 | 9.57 | 9.69 | 9.45 | 9.59 | 9.58 | 0.31% | 1,867,208 |
| Mar 14, 2025 | 9.40 | 9.74 | 9.30 | 9.56 | 9.55 | 3.80% | 2,245,643 |
| Mar 13, 2025 | 9.28 | 9.35 | 9.09 | 9.21 | 9.20 | -0.75% | 1,978,234 |
| Mar 12, 2025 | 9.31 | 9.53 | 9.28 | 9.28 | 9.27 | 1.31% | 2,186,995 |
| Mar 11, 2025 | 9.00 | 9.34 | 8.95 | 9.16 | 9.15 | 0.88% | 3,348,010 |
| Mar 10, 2025 | 9.67 | 9.85 | 9.06 | 9.08 | 9.07 | -7.82% | 4,888,675 |
| Mar 7, 2025 | 9.93 | 10.05 | 9.49 | 9.85 | 9.84 | 0.10% | 4,521,598 |
| Mar 6, 2025 | 10.50 | 10.70 | 9.73 | 9.84 | 9.83 | -8.12% | 3,823,627 |
| Mar 5, 2025 | 10.90 | 11.07 | 10.68 | 10.71 | 10.70 | -1.74% | 1,965,484 |
| Mar 4, 2025 | 11.02 | 11.05 | 10.65 | 10.90 | 10.89 | -2.68% | 2,761,194 |
| Mar 3, 2025 | 11.35 | 11.71 | 11.14 | 11.20 | 11.19 | -1.50% | 3,073,174 |
| Feb 28, 2025 | 11.06 | 11.50 | 11.06 | 11.37 | 11.36 | 1.88% | 2,530,778 |