DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
11.40
+0.18 (1.60%)
At close: Sep 8, 2025, 4:00 PM
11.40
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.26 | 11.44 | 11.17 | 11.40 | 11.40 | 1.60% | 1,731,604 |
| Sep 5, 2025 | 11.27 | 11.42 | 11.11 | 11.22 | 11.22 | -0.53% | 1,535,525 |
| Sep 4, 2025 | 11.36 | 11.36 | 11.13 | 11.28 | 11.28 | 0.09% | 1,250,649 |
| Sep 3, 2025 | 11.18 | 11.39 | 11.16 | 11.27 | 11.27 | 0.27% | 1,680,328 |
| Sep 2, 2025 | 11.25 | 11.36 | 11.05 | 11.24 | 11.24 | -1.49% | 1,757,173 |
| Aug 29, 2025 | 11.30 | 11.48 | 11.22 | 11.41 | 11.41 | 1.24% | 1,514,651 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.26 | 11.27 | 11.27 | -1.49% | 2,031,769 |
| Aug 27, 2025 | 11.19 | 11.50 | 11.14 | 11.44 | 11.44 | 1.60% | 1,981,885 |
| Aug 26, 2025 | 11.40 | 11.45 | 11.17 | 11.26 | 11.26 | -0.62% | 1,593,132 |
| Aug 25, 2025 | 11.39 | 11.50 | 11.31 | 11.33 | 11.33 | -0.70% | 1,672,338 |
| Aug 22, 2025 | 11.04 | 11.61 | 11.02 | 11.41 | 11.41 | 4.01% | 2,472,651 |
| Aug 21, 2025 | 11.18 | 11.26 | 10.92 | 10.97 | 10.97 | -2.83% | 1,751,925 |
| Aug 20, 2025 | 11.31 | 11.33 | 10.90 | 11.29 | 11.29 | 1.62% | 2,986,913 |
| Aug 19, 2025 | 11.22 | 11.27 | 11.10 | 11.11 | 11.11 | -0.18% | 1,545,067 |
| Aug 18, 2025 | 11.19 | 11.33 | 11.12 | 11.13 | 11.13 | -0.71% | 1,223,197 |
| Aug 15, 2025 | 11.24 | 11.42 | 11.12 | 11.21 | 11.21 | -0.09% | 1,219,046 |
| Aug 14, 2025 | 11.35 | 11.49 | 11.12 | 11.22 | 11.22 | -2.35% | 1,242,515 |
| Aug 13, 2025 | 11.05 | 11.54 | 11.02 | 11.49 | 11.49 | 5.03% | 3,104,820 |
| Aug 12, 2025 | 10.77 | 11.14 | 10.65 | 10.94 | 10.94 | 2.82% | 2,886,949 |
| Aug 11, 2025 | 10.49 | 10.77 | 10.38 | 10.64 | 10.64 | 1.43% | 2,077,353 |
| Aug 8, 2025 | 10.39 | 10.51 | 10.28 | 10.49 | 10.49 | 2.14% | 2,037,216 |
| Aug 7, 2025 | 10.20 | 10.72 | 10.08 | 10.27 | 10.27 | -1.34% | 3,003,093 |
| Aug 6, 2025 | 10.55 | 10.66 | 10.41 | 10.41 | 10.41 | -0.19% | 2,421,130 |
| Aug 5, 2025 | 10.62 | 10.65 | 10.37 | 10.43 | 10.43 | -1.42% | 1,676,937 |
| Aug 4, 2025 | 10.41 | 10.64 | 10.34 | 10.58 | 10.58 | 1.54% | 1,550,732 |
| Aug 1, 2025 | 10.57 | 10.66 | 10.34 | 10.42 | 10.42 | -2.98% | 2,280,487 |
| Jul 31, 2025 | 10.83 | 10.87 | 10.57 | 10.74 | 10.74 | -1.20% | 1,248,118 |
| Jul 30, 2025 | 10.92 | 11.13 | 10.69 | 10.87 | 10.87 | -0.73% | 2,483,210 |
| Jul 29, 2025 | 10.95 | 11.07 | 10.82 | 10.95 | 10.95 | -0.09% | 1,526,597 |
| Jul 28, 2025 | 11.10 | 11.30 | 10.88 | 10.96 | 10.96 | -1.17% | 1,896,152 |
| Jul 25, 2025 | 11.28 | 11.28 | 10.91 | 11.09 | 11.09 | -1.16% | 1,644,774 |
| Jul 24, 2025 | 11.10 | 11.30 | 11.03 | 11.22 | 11.22 | 0.81% | 1,419,162 |
| Jul 23, 2025 | 11.03 | 11.14 | 10.83 | 11.13 | 11.13 | 1.46% | 1,324,703 |
| Jul 22, 2025 | 10.70 | 11.04 | 10.70 | 10.97 | 10.97 | 1.86% | 1,555,930 |
| Jul 21, 2025 | 10.79 | 10.93 | 10.69 | 10.77 | 10.77 | 0.09% | 1,212,789 |
| 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 |