DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
8.87
-0.27 (-2.95%)
At close: Mar 28, 2025, 4:00 PM
8.90
+0.03 (0.34%)
After-hours: Mar 28, 2025, 7:02 PM EDT
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.12 | 9.20 | 8.78 | 8.87 | 8.87 | -2.95% | 2,564,564 |
| Mar 27, 2025 | 9.38 | 9.49 | 9.12 | 9.14 | 9.14 | -2.87% | 2,074,697 |
| Mar 26, 2025 | 9.20 | 9.58 | 9.20 | 9.41 | 9.41 | 1.62% | 2,645,046 |
| Mar 25, 2025 | 9.38 | 9.50 | 9.25 | 9.26 | 9.26 | -2.01% | 1,325,176 |
| Mar 24, 2025 | 9.35 | 9.49 | 9.27 | 9.45 | 9.45 | 2.38% | 2,727,668 |
| Mar 21, 2025 | 9.31 | 9.47 | 9.20 | 9.23 | 9.23 | -2.64% | 4,945,986 |
| Mar 20, 2025 | 9.63 | 9.87 | 9.41 | 9.48 | 9.48 | -3.27% | 2,133,282 |
| Mar 19, 2025 | 9.75 | 9.93 | 9.62 | 9.80 | 9.80 | 0.51% | 1,703,176 |
| Mar 18, 2025 | 9.50 | 9.75 | 9.31 | 9.75 | 9.75 | 1.67% | 2,294,108 |
| Mar 17, 2025 | 9.57 | 9.69 | 9.45 | 9.59 | 9.59 | 0.31% | 1,867,208 |
| Mar 14, 2025 | 9.40 | 9.74 | 9.30 | 9.56 | 9.56 | 3.80% | 2,245,643 |
| Mar 13, 2025 | 9.28 | 9.35 | 9.09 | 9.21 | 9.21 | -0.75% | 1,978,234 |
| Mar 12, 2025 | 9.31 | 9.53 | 9.28 | 9.28 | 9.28 | 1.31% | 2,186,995 |
| Mar 11, 2025 | 9.00 | 9.34 | 8.95 | 9.16 | 9.16 | 0.88% | 3,348,010 |
| Mar 10, 2025 | 9.67 | 9.85 | 9.06 | 9.08 | 9.08 | -7.82% | 4,888,675 |
| Mar 7, 2025 | 9.93 | 10.05 | 9.49 | 9.85 | 9.85 | 0.10% | 4,521,598 |
| Mar 6, 2025 | 10.50 | 10.70 | 9.73 | 9.84 | 9.84 | -8.12% | 3,823,627 |
| Mar 5, 2025 | 10.90 | 11.07 | 10.68 | 10.71 | 10.71 | -1.74% | 1,965,484 |
| Mar 4, 2025 | 11.02 | 11.05 | 10.65 | 10.90 | 10.90 | -2.68% | 2,761,194 |
| Mar 3, 2025 | 11.35 | 11.71 | 11.14 | 11.20 | 11.20 | -1.50% | 3,073,174 |
| Feb 28, 2025 | 11.06 | 11.50 | 11.06 | 11.37 | 11.37 | 1.88% | 2,530,778 |
| Feb 27, 2025 | 11.30 | 11.58 | 11.12 | 11.16 | 11.16 | -0.71% | 1,573,097 |
| Feb 26, 2025 | 11.48 | 11.54 | 11.05 | 11.24 | 11.24 | -1.75% | 2,564,336 |
| Feb 25, 2025 | 11.95 | 12.15 | 11.29 | 11.44 | 11.44 | -3.87% | 3,315,578 |
| Feb 24, 2025 | 12.28 | 12.44 | 11.82 | 11.90 | 11.90 | -2.14% | 3,219,608 |
| Feb 21, 2025 | 12.52 | 12.59 | 11.83 | 12.16 | 12.16 | -0.65% | 5,132,383 |
| Feb 20, 2025 | 10.53 | 12.63 | 10.04 | 12.24 | 12.24 | 13.86% | 7,446,520 |
| Feb 19, 2025 | 10.34 | 10.82 | 10.12 | 10.75 | 10.75 | 3.66% | 4,041,579 |
| Feb 18, 2025 | 10.16 | 10.37 | 10.04 | 10.37 | 10.37 | 1.87% | 2,550,392 |
| Feb 14, 2025 | 10.37 | 10.49 | 10.15 | 10.18 | 10.18 | -0.49% | 1,415,627 |
| Feb 13, 2025 | 10.48 | 10.49 | 10.22 | 10.23 | 10.23 | -1.35% | 1,344,819 |
| Feb 12, 2025 | 10.25 | 10.43 | 10.18 | 10.37 | 10.37 | -1.14% | 1,689,152 |
| Feb 11, 2025 | 10.54 | 10.69 | 10.43 | 10.49 | 10.49 | -0.76% | 2,172,640 |
| Feb 10, 2025 | 10.88 | 10.93 | 10.51 | 10.57 | 10.57 | -1.77% | 1,566,286 |
| Feb 7, 2025 | 10.91 | 10.96 | 10.65 | 10.76 | 10.76 | -1.37% | 1,180,886 |
| Feb 6, 2025 | 11.04 | 11.10 | 10.75 | 10.91 | 10.91 | -0.18% | 1,410,351 |
| Feb 5, 2025 | 10.79 | 10.98 | 10.56 | 10.93 | 10.93 | 1.58% | 2,048,023 |
| Feb 4, 2025 | 10.60 | 10.77 | 10.45 | 10.76 | 10.76 | 2.09% | 1,335,611 |
| Feb 3, 2025 | 10.62 | 10.84 | 10.37 | 10.54 | 10.54 | -3.92% | 2,478,525 |
| Jan 31, 2025 | 10.85 | 11.07 | 10.79 | 10.97 | 10.97 | 1.01% | 2,078,925 |
| Jan 30, 2025 | 10.62 | 10.96 | 10.58 | 10.86 | 10.86 | 3.72% | 2,178,321 |
| Jan 29, 2025 | 10.46 | 10.65 | 10.24 | 10.47 | 10.47 | 0.10% | 2,192,948 |
| Jan 28, 2025 | 11.05 | 11.11 | 10.35 | 10.46 | 10.46 | -4.21% | 4,054,090 |
| Jan 27, 2025 | 11.37 | 11.41 | 10.60 | 10.92 | 10.92 | -5.86% | 5,042,314 |
| Jan 24, 2025 | 11.55 | 11.63 | 11.41 | 11.60 | 11.60 | 0.78% | 1,203,873 |
| Jan 23, 2025 | 11.38 | 11.53 | 11.25 | 11.51 | 11.51 | 0.44% | 2,094,042 |
| Jan 22, 2025 | 11.81 | 11.92 | 11.45 | 11.46 | 11.46 | -3.05% | 1,652,448 |
| Jan 21, 2025 | 11.50 | 11.86 | 11.31 | 11.82 | 11.82 | 4.79% | 2,079,653 |
| Jan 17, 2025 | 11.36 | 11.41 | 11.03 | 11.28 | 11.28 | 0.53% | 1,531,512 |
| Jan 16, 2025 | 10.72 | 11.24 | 10.60 | 11.22 | 11.22 | 5.06% | 1,878,835 |