DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
11.70
-0.10 (-0.85%)
At close: Sep 30, 2025, 4:00 PM EDT
11.93
+0.23 (1.97%)
After-hours: Sep 30, 2025, 4:57 PM EDT

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202511.7811.9111.2411.7011.70-0.85%2,511,348
Sep 29, 202511.9012.0011.6911.8011.79-2,780,645
Sep 26, 202511.8512.2711.6511.8011.79-0.42%3,480,456
Sep 25, 202512.2012.2611.8011.8511.84-3.42%1,814,438
Sep 24, 202512.3512.5412.2012.2712.26-0.24%1,870,485
Sep 23, 202512.2912.8412.2012.3012.29-0.16%2,610,852
Sep 22, 202512.0212.3511.8612.3212.312.33%4,678,399
Sep 19, 202512.2212.3011.8912.0412.03-0.99%2,642,165
Sep 18, 202511.8712.3211.8012.1612.153.23%2,262,900
Sep 17, 202512.0012.0811.6811.7811.77-0.34%1,546,061
Sep 16, 202511.9712.0711.7711.8211.81-1.75%1,289,477
Sep 15, 202512.2112.2511.9112.0312.02-0.25%1,793,699
Sep 12, 202512.4112.5812.0412.0612.05-2.03%2,034,076
Sep 11, 202511.1812.3111.1612.3112.3010.21%5,242,295
Sep 10, 202511.3011.4211.1611.1711.16-0.53%2,237,668
Sep 9, 202511.3411.3911.1311.2311.22-1.49%1,295,181
Sep 8, 202511.2611.4411.1711.4011.391.60%1,736,241
Sep 5, 202511.2711.4211.1111.2211.21-0.53%1,535,525
Sep 4, 202511.3611.3611.1311.2811.270.09%1,250,649
Sep 3, 202511.1811.3911.1611.2711.260.27%1,680,328
Sep 2, 202511.2511.3611.0511.2411.23-1.49%1,757,173
Aug 29, 202511.3011.4811.2211.4111.401.24%1,514,651
Aug 28, 202511.5011.5011.2611.2711.26-1.49%2,031,769
Aug 27, 202511.1911.5011.1411.4411.431.60%1,981,885
Aug 26, 202511.4011.4511.1711.2611.25-0.62%1,593,132
Aug 25, 202511.3911.5011.3111.3311.32-0.70%1,672,338
Aug 22, 202511.0411.6111.0211.4111.404.01%2,472,651
Aug 21, 202511.1811.2610.9210.9710.96-2.83%1,751,925
Aug 20, 202511.3111.3310.9011.2911.281.62%2,986,913
Aug 19, 202511.2211.2711.1011.1111.10-0.18%1,545,067
Aug 18, 202511.1911.3311.1211.1311.12-0.71%1,223,197
Aug 15, 202511.2411.4211.1211.2111.20-0.09%1,219,046
Aug 14, 202511.3511.4911.1211.2211.21-2.35%1,242,515
Aug 13, 202511.0511.5411.0211.4911.485.03%3,104,820
Aug 12, 202510.7711.1410.6510.9410.932.82%2,886,949
Aug 11, 202510.4910.7710.3810.6410.631.43%2,077,353
Aug 8, 202510.3910.5110.2810.4910.482.14%2,037,216
Aug 7, 202510.2010.7210.0810.2710.26-1.34%3,003,093
Aug 6, 202510.5510.6610.4110.4110.40-0.19%2,421,130
Aug 5, 202510.6210.6510.3710.4310.42-1.42%1,676,937
Aug 4, 202510.4110.6410.3410.5810.571.54%1,550,732
Aug 1, 202510.5710.6610.3410.4210.41-2.98%2,280,487
Jul 31, 202510.8310.8710.5710.7410.73-1.20%1,248,118
Jul 30, 202510.9211.1310.6910.8710.86-0.73%2,483,210
Jul 29, 202510.9511.0710.8210.9510.94-0.09%1,526,597
Jul 28, 202511.1011.3010.8810.9610.95-1.17%1,896,152
Jul 25, 202511.2811.2810.9111.0911.08-1.16%1,644,774
Jul 24, 202511.1011.3011.0311.2211.210.81%1,419,162
Jul 23, 202511.0311.1410.8311.1311.121.46%1,324,703
Jul 22, 202510.7011.0410.7010.9710.961.86%1,555,930