DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	15.58	15.59	15.54	15.55	15.55	-0.06%	3,134,466
Apr 30, 2026	15.55	15.56	15.51	15.56	15.56	-	2,575,131
Apr 29, 2026	15.58	15.59	15.54	15.56	15.56	-0.06%	4,008,227
Apr 28, 2026	15.61	15.62	15.57	15.57	15.57	-0.19%	4,761,133
Apr 27, 2026	15.60	15.62	15.60	15.60	15.60	-	2,907,114
Apr 24, 2026	15.62	15.62	15.58	15.60	15.60	-0.06%	2,108,233
Apr 23, 2026	15.61	15.62	15.60	15.61	15.61	-	4,254,129
Apr 22, 2026	15.62	15.65	15.60	15.61	15.61	-	3,175,119
Apr 21, 2026	15.58	15.62	15.58	15.61	15.61	0.13%	9,231,527
Apr 20, 2026	15.58	15.60	15.57	15.59	15.59	-	3,338,822
Apr 17, 2026	15.60	15.60	15.58	15.59	15.59	0.06%	4,557,065
Apr 16, 2026	15.57	15.60	15.55	15.58	15.58	-0.06%	5,449,371
Apr 15, 2026	15.57	15.60	15.56	15.59	15.59	0.06%	1,437,014
Apr 14, 2026	15.56	15.59	15.56	15.58	15.58	0.06%	2,035,377
Apr 13, 2026	15.55	15.59	15.55	15.57	15.57	0.13%	1,259,659
Apr 10, 2026	15.55	15.60	15.54	15.55	15.55	-0.13%	3,193,614
Apr 9, 2026	15.55	15.58	15.50	15.57	15.57	-0.06%	4,296,397
Apr 8, 2026	15.48	15.58	15.47	15.58	15.58	0.71%	2,565,975
Apr 7, 2026	15.43	15.50	15.42	15.47	15.47	0.32%	2,876,155
Apr 6, 2026	15.43	15.45	15.41	15.42	15.42	-0.13%	2,993,104
Apr 2, 2026	15.44	15.45	15.42	15.44	15.44	-0.06%	1,934,892
Apr 1, 2026	15.43	15.47	15.43	15.45	15.45	0.19%	2,386,880
Mar 31, 2026	15.40	15.44	15.40	15.42	15.42	0.13%	2,061,361
Mar 30, 2026	15.39	15.42	15.38	15.40	15.39	0.13%	2,741,490
Mar 27, 2026	15.38	15.40	15.37	15.38	15.37	-	2,164,541
Mar 26, 2026	15.39	15.40	15.37	15.38	15.37	-0.06%	1,982,910
Mar 25, 2026	15.41	15.41	15.37	15.39	15.38	-0.06%	2,353,678
Mar 24, 2026	15.37	15.41	15.37	15.40	15.39	0.13%	3,571,523
Mar 23, 2026	15.39	15.44	15.35	15.38	15.37	0.20%	4,341,511
Mar 20, 2026	15.36	15.40	15.35	15.35	15.34	-0.13%	5,880,987
Mar 19, 2026	15.33	15.40	15.33	15.37	15.36	0.26%	3,067,029
Mar 18, 2026	15.38	15.40	15.32	15.33	15.32	-0.33%	2,139,088
Mar 17, 2026	15.42	15.42	15.36	15.38	15.37	-0.13%	2,317,188
Mar 16, 2026	15.41	15.45	15.37	15.40	15.39	0.20%	2,989,303
Mar 13, 2026	15.38	15.39	15.37	15.37	15.36	-	2,124,370
Mar 12, 2026	15.37	15.42	15.36	15.37	15.36	-0.07%	3,276,670
Mar 11, 2026	15.37	15.39	15.37	15.38	15.37	0.07%	2,938,902
Mar 10, 2026	15.37	15.40	15.37	15.37	15.36	-0.07%	4,170,223
Mar 9, 2026	15.40	15.41	15.35	15.38	15.37	-0.13%	4,596,632
Mar 6, 2026	15.41	15.43	15.37	15.40	15.39	-0.19%	3,021,997
Mar 5, 2026	15.44	15.45	15.42	15.43	15.42	-	1,877,527
Mar 4, 2026	15.45	15.47	15.43	15.43	15.42	-0.19%	1,715,393
Mar 3, 2026	15.41	15.47	15.40	15.46	15.45	0.13%	1,866,242
Mar 2, 2026	15.43	15.46	15.39	15.44	15.43	-0.06%	2,136,131
Feb 27, 2026	15.39	15.46	15.39	15.45	15.44	0.26%	2,613,776
Feb 26, 2026	15.40	15.41	15.37	15.41	15.40	0.39%	1,635,754
Feb 25, 2026	15.41	15.43	15.35	15.35	15.34	-0.26%	5,552,147
Feb 24, 2026	15.37	15.41	15.36	15.39	15.38	0.13%	6,933,043
Feb 23, 2026	15.39	15.43	15.35	15.37	15.36	-0.19%	4,467,161
Feb 20, 2026	15.43	15.45	15.38	15.40	15.39	-0.06%	3,639,795