DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
15.46
+0.02 (0.13%)
At close: Mar 3, 2026, 4:00 PM EST
15.46
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:40 PM EST
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.41 | 15.47 | 15.40 | 15.46 | 15.46 | 0.13% | 1,866,240 |
| Mar 2, 2026 | 15.43 | 15.46 | 15.39 | 15.44 | 15.44 | -0.06% | 2,136,127 |
| Feb 27, 2026 | 15.39 | 15.46 | 15.39 | 15.45 | 15.45 | 0.26% | 2,594,068 |
| Feb 26, 2026 | 15.40 | 15.41 | 15.37 | 15.41 | 15.41 | 0.39% | 1,634,996 |
| Feb 25, 2026 | 15.41 | 15.43 | 15.35 | 15.35 | 15.35 | -0.26% | 5,552,063 |
| Feb 24, 2026 | 15.37 | 15.41 | 15.36 | 15.39 | 15.39 | 0.13% | 6,932,031 |
| Feb 23, 2026 | 15.39 | 15.43 | 15.35 | 15.37 | 15.37 | -0.19% | 4,467,120 |
| Feb 20, 2026 | 15.43 | 15.45 | 15.38 | 15.40 | 15.40 | -0.06% | 3,639,173 |
| Feb 19, 2026 | 15.42 | 15.44 | 15.41 | 15.41 | 15.41 | - | 1,970,034 |
| Feb 18, 2026 | 15.44 | 15.46 | 15.39 | 15.41 | 15.41 | - | 2,054,143 |
| Feb 17, 2026 | 15.41 | 15.45 | 15.41 | 15.41 | 15.41 | - | 1,600,890 |
| Feb 13, 2026 | 15.45 | 15.45 | 15.40 | 15.41 | 15.41 | -0.26% | 2,680,603 |
| Feb 12, 2026 | 15.41 | 15.47 | 15.39 | 15.45 | 15.45 | 0.26% | 3,063,957 |
| Feb 11, 2026 | 15.44 | 15.44 | 15.39 | 15.41 | 15.41 | 0.13% | 3,266,995 |
| Feb 10, 2026 | 15.41 | 15.42 | 15.39 | 15.39 | 15.39 | -0.06% | 2,704,291 |
| Feb 9, 2026 | 15.43 | 15.45 | 15.39 | 15.40 | 15.40 | -0.19% | 3,042,239 |
| Feb 6, 2026 | 15.44 | 15.44 | 15.40 | 15.43 | 15.43 | - | 2,458,725 |
| Feb 5, 2026 | 15.40 | 15.45 | 15.38 | 15.43 | 15.43 | -0.13% | 5,715,664 |
| Feb 4, 2026 | 15.43 | 15.47 | 15.32 | 15.45 | 15.45 | - | 9,132,653 |
| Feb 3, 2026 | 15.44 | 15.47 | 15.42 | 15.45 | 15.45 | 0.06% | 5,119,756 |
| Feb 2, 2026 | 15.39 | 15.46 | 15.38 | 15.44 | 15.44 | 0.32% | 4,640,035 |
| Jan 30, 2026 | 15.39 | 15.44 | 15.38 | 15.39 | 15.39 | -0.13% | 2,473,635 |
| Jan 29, 2026 | 15.40 | 15.45 | 15.38 | 15.41 | 15.41 | 0.20% | 2,939,573 |
| Jan 28, 2026 | 15.36 | 15.40 | 15.36 | 15.38 | 15.38 | - | 3,484,492 |
| Jan 27, 2026 | 15.40 | 15.42 | 15.36 | 15.38 | 15.38 | -0.19% | 4,117,956 |
| Jan 26, 2026 | 15.44 | 15.50 | 15.38 | 15.41 | 15.41 | -0.13% | 3,662,155 |
| Jan 23, 2026 | 15.38 | 15.47 | 15.37 | 15.43 | 15.43 | 0.39% | 3,392,144 |
| Jan 22, 2026 | 15.36 | 15.38 | 15.35 | 15.37 | 15.37 | 0.20% | 4,572,262 |
| Jan 21, 2026 | 15.35 | 15.36 | 15.33 | 15.34 | 15.34 | -0.07% | 3,048,619 |
| Jan 20, 2026 | 15.35 | 15.36 | 15.32 | 15.35 | 15.35 | - | 6,740,559 |
| Jan 16, 2026 | 15.34 | 15.36 | 15.33 | 15.35 | 15.35 | 0.13% | 5,141,197 |
| Jan 15, 2026 | 15.36 | 15.37 | 15.33 | 15.33 | 15.33 | -0.20% | 4,071,519 |
| Jan 14, 2026 | 15.36 | 15.37 | 15.34 | 15.36 | 15.36 | 0.07% | 3,960,561 |
| Jan 13, 2026 | 15.36 | 15.38 | 15.34 | 15.35 | 15.35 | -0.07% | 8,293,611 |
| Jan 12, 2026 | 15.36 | 15.38 | 15.35 | 15.36 | 15.36 | - | 2,041,452 |
| Jan 9, 2026 | 15.38 | 15.39 | 15.35 | 15.36 | 15.36 | -0.07% | 3,030,891 |
| Jan 8, 2026 | 15.37 | 15.39 | 15.35 | 15.37 | 15.37 | -0.13% | 6,800,855 |
| Jan 7, 2026 | 15.35 | 15.40 | 15.33 | 15.39 | 15.39 | 0.20% | 4,808,498 |
| Jan 6, 2026 | 15.32 | 15.36 | 15.32 | 15.36 | 15.36 | 0.33% | 8,437,646 |
| Jan 5, 2026 | 15.33 | 15.45 | 15.31 | 15.31 | 15.31 | -0.46% | 16,620,828 |
| Jan 2, 2026 | 15.30 | 15.39 | 15.26 | 15.38 | 15.38 | 0.26% | 17,239,255 |
| Dec 31, 2025 | 15.28 | 15.36 | 15.25 | 15.34 | 15.34 | 0.39% | 10,303,774 |
| Dec 30, 2025 | 15.29 | 15.39 | 15.27 | 15.28 | 15.27 | 0.13% | 15,040,340 |
| Dec 29, 2025 | 15.28 | 15.32 | 15.25 | 15.26 | 15.25 | 9.63% | 86,863,660 |
| Dec 26, 2025 | 13.53 | 13.97 | 13.42 | 13.92 | 13.91 | 2.20% | 2,082,741 |
| Dec 24, 2025 | 13.27 | 13.80 | 13.22 | 13.62 | 13.61 | 2.48% | 1,168,540 |
| Dec 23, 2025 | 12.99 | 13.45 | 12.68 | 13.29 | 13.28 | 2.00% | 2,512,330 |
| Dec 22, 2025 | 13.40 | 13.44 | 12.84 | 13.03 | 13.02 | -1.21% | 4,469,072 |
| Dec 19, 2025 | 13.23 | 13.36 | 13.02 | 13.19 | 13.18 | 0.30% | 4,402,433 |
| Dec 18, 2025 | 13.49 | 13.54 | 13.01 | 13.15 | 13.14 | 0.08% | 2,478,565 |