DigitalBridge Group, Inc. (DBRG)

NYSE: DBRG · Real-Time Price · USD

15.38

+0.03 (0.20%)

At close: Mar 23, 2026, 4:00 PM EDT

15.40

+0.02 (0.11%)

After-hours: Mar 23, 2026, 7:58 PM EDT

DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	15.39	15.44	15.35	15.38	15.38	0.20%	4,341,503
Mar 20, 2026	15.36	15.40	15.35	15.35	15.35	-0.13%	5,719,681
Mar 19, 2026	15.33	15.40	15.33	15.37	15.37	0.26%	3,036,133
Mar 18, 2026	15.38	15.40	15.32	15.33	15.33	-0.33%	2,139,012
Mar 17, 2026	15.42	15.42	15.36	15.38	15.38	-0.13%	2,317,133
Mar 16, 2026	15.41	15.45	15.37	15.40	15.40	0.20%	2,989,303
Mar 13, 2026	15.38	15.39	15.37	15.37	15.37	-	2,124,370
Mar 12, 2026	15.37	15.42	15.36	15.37	15.37	-0.07%	3,276,668
Mar 11, 2026	15.37	15.39	15.37	15.38	15.38	0.07%	2,938,597
Mar 10, 2026	15.37	15.40	15.37	15.37	15.37	-0.07%	4,170,219
Mar 9, 2026	15.40	15.41	15.35	15.38	15.38	-0.13%	4,596,200
Mar 6, 2026	15.41	15.43	15.37	15.40	15.40	-0.19%	3,017,172
Mar 5, 2026	15.44	15.45	15.42	15.43	15.43	-	1,877,522
Mar 4, 2026	15.45	15.47	15.43	15.43	15.43	-0.19%	1,715,193
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