DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
10.76
-0.16 (-1.47%)
At close: Jul 18, 2025, 4:00 PM
11.05
+0.29 (2.70%)
After-hours: Jul 18, 2025, 7:18 PM EDT

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202510.9911.0410.7010.7610.76-1.47%1,724,574
Jul 17, 202510.9211.2110.9110.9210.92-2,291,160
Jul 16, 202510.7010.9210.5810.9210.923.21%1,573,654
Jul 15, 202510.8610.8610.5210.5810.58-1.86%1,308,831
Jul 14, 202510.9010.9910.7410.7810.78-0.55%1,537,101
Jul 11, 202510.6910.9010.6310.8410.84-0.09%1,942,576
Jul 10, 202510.5011.0510.3710.8510.854.33%2,098,046
Jul 9, 202510.5110.5110.1710.4010.40-0.10%2,123,212
Jul 8, 202510.3710.5910.2110.4110.410.48%1,763,516
Jul 7, 202510.5310.6710.2810.3610.36-2.26%2,254,053
Jul 3, 202510.7510.7910.4910.6010.60-0.38%1,562,591
Jul 2, 202510.3810.6710.3710.6410.641.82%2,620,346
Jul 1, 202510.2710.5110.0710.4510.450.97%3,082,633
Jun 30, 202510.2410.4010.1010.3510.350.78%2,793,550
Jun 27, 202510.2510.379.9910.2710.260.69%7,964,225
Jun 26, 202510.3210.3810.0610.2010.19-0.97%2,948,154
Jun 25, 202510.3010.5510.1410.3010.29-0.39%2,910,406
Jun 24, 202510.2910.4910.0710.3410.331.37%4,518,126
Jun 23, 20259.9710.269.7110.2010.192.20%3,878,275
Jun 20, 202510.1410.279.909.989.97-0.99%3,832,975
Jun 18, 202510.0010.369.9410.0810.070.20%2,491,801
Jun 17, 202510.0710.2310.0210.0610.05-0.98%2,256,886
Jun 16, 202510.4710.6410.1310.1610.15-1.65%2,426,179
Jun 13, 202510.4710.6110.2910.3310.32-3.55%1,824,463
Jun 12, 202510.5310.7510.4210.7110.700.75%1,480,563
Jun 11, 202510.8010.8810.5210.6310.62-0.47%2,155,166
Jun 10, 202510.8510.9710.4610.6810.67-0.37%3,195,209
Jun 9, 202511.0011.0610.6910.7210.71-1.65%1,794,160
Jun 6, 202510.9911.1610.6910.9010.890.28%2,368,329
Jun 5, 202511.1011.1810.8610.8710.86-1.90%1,747,023
Jun 4, 202511.0811.1710.9911.0811.070.73%2,655,882
Jun 3, 202511.2911.2910.9811.0010.99-1.26%2,441,131
Jun 2, 202511.0311.2610.9511.1411.130.72%2,421,219
May 30, 202511.0011.1810.9411.0611.05-0.36%2,154,223
May 29, 202511.2811.3911.0111.1011.09-1.07%1,375,384
May 28, 202511.5011.5211.0311.2211.21-2.09%1,963,044
May 27, 202511.3911.5911.0011.4611.452.50%3,054,708
May 23, 202510.6811.2910.6811.1811.172.85%3,415,152
May 22, 202510.8010.9810.6610.8710.86-0.91%2,412,340
May 21, 202511.1111.3410.9010.9710.96-3.60%2,750,018
May 20, 202511.3911.5611.1311.3811.37-1.81%3,691,658
May 19, 202511.8111.8211.3211.5911.58-3.01%5,200,925
May 16, 202511.5612.1711.4511.9511.941.01%7,278,086
May 15, 20259.4411.979.4211.8311.8224.40%16,982,428
May 14, 20259.109.639.109.519.504.39%3,146,952
May 13, 20259.109.208.989.119.100.33%2,112,875
May 12, 20259.219.329.009.089.075.34%2,867,056
May 9, 20258.768.828.618.628.61-0.46%1,581,095
May 8, 20258.898.928.668.668.65-0.80%1,885,519
May 7, 20258.818.918.608.738.72-0.68%1,773,371