DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
7.95
+0.18 (2.32%)
Apr 17, 2025, 4:00 PM EDT - Market closed

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.888.037.837.947.942.19%1,418,806
Apr 16, 20257.697.967.647.777.770.39%2,102,616
Apr 15, 20257.677.927.567.747.741.31%2,246,689
Apr 14, 20257.827.827.407.647.640.13%2,073,304
Apr 11, 20257.267.677.207.637.633.81%3,987,263
Apr 10, 20257.757.847.097.357.35-7.78%2,895,325
Apr 9, 20256.688.146.417.977.9717.21%6,422,133
Apr 8, 20257.557.676.596.806.80-5.03%4,483,476
Apr 7, 20256.647.436.447.167.160.99%4,621,957
Apr 4, 20257.767.846.907.097.09-12.47%7,517,178
Apr 3, 20258.698.808.098.108.10-11.86%5,623,787
Apr 2, 20258.689.278.669.199.193.84%2,259,118
Apr 1, 20258.859.018.698.858.850.34%1,988,302
Mar 31, 20258.638.868.638.828.82-0.56%1,657,728
Mar 28, 20259.129.208.788.878.86-2.95%2,564,564
Mar 27, 20259.389.499.129.149.13-2.87%2,074,697
Mar 26, 20259.209.589.209.419.401.62%2,645,046
Mar 25, 20259.389.509.259.269.25-2.01%1,325,176
Mar 24, 20259.359.499.279.459.442.38%2,727,668
Mar 21, 20259.319.479.209.239.22-2.64%4,945,986
Mar 20, 20259.639.879.419.489.47-3.27%2,133,282
Mar 19, 20259.759.939.629.809.790.51%1,703,176
Mar 18, 20259.509.759.319.759.741.67%2,294,108
Mar 17, 20259.579.699.459.599.580.31%1,867,208
Mar 14, 20259.409.749.309.569.553.80%2,245,643
Mar 13, 20259.289.359.099.219.20-0.75%1,978,234
Mar 12, 20259.319.539.289.289.271.31%2,186,995
Mar 11, 20259.009.348.959.169.150.88%3,348,010
Mar 10, 20259.679.859.069.089.07-7.82%4,888,675
Mar 7, 20259.9310.059.499.859.840.10%4,521,598
Mar 6, 202510.5010.709.739.849.83-8.12%3,823,627
Mar 5, 202510.9011.0710.6810.7110.70-1.74%1,965,484
Mar 4, 202511.0211.0510.6510.9010.89-2.68%2,761,194
Mar 3, 202511.3511.7111.1411.2011.19-1.50%3,073,174
Feb 28, 202511.0611.5011.0611.3711.361.88%2,530,778
Feb 27, 202511.3011.5811.1211.1611.15-0.71%1,573,097
Feb 26, 202511.4811.5411.0511.2411.23-1.75%2,564,336
Feb 25, 202511.9512.1511.2911.4411.43-3.87%3,315,578
Feb 24, 202512.2812.4411.8211.9011.89-2.14%3,219,608
Feb 21, 202512.5212.5911.8312.1612.15-0.65%5,132,383
Feb 20, 202510.5312.6310.0412.2412.2313.86%7,446,520
Feb 19, 202510.3410.8210.1210.7510.743.66%4,041,579
Feb 18, 202510.1610.3710.0410.3710.361.87%2,550,392
Feb 14, 202510.3710.4910.1510.1810.17-0.49%1,415,627
Feb 13, 202510.4810.4910.2210.2310.22-1.35%1,344,819
Feb 12, 202510.2510.4310.1810.3710.36-1.14%1,689,152
Feb 11, 202510.5410.6910.4310.4910.48-0.76%2,172,640
Feb 10, 202510.8810.9310.5110.5710.56-1.77%1,566,286
Feb 7, 202510.9110.9610.6510.7610.75-1.37%1,180,886
Feb 6, 202511.0411.1010.7510.9110.90-0.18%1,410,351