DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.80	15.80	15.77	15.78	15.78	0.06%	2,451,388
Jul 1, 2026	15.80	15.80	15.76	15.77	15.77	-0.06%	4,131,200
Jun 30, 2026	15.82	15.82	15.76	15.78	15.78	-0.06%	11,296,262
Jun 29, 2026	15.80	15.80	15.74	15.80	15.79	-	1,618,179
Jun 26, 2026	15.72	15.80	15.72	15.80	15.79	0.51%	4,018,435
Jun 25, 2026	15.76	15.76	15.70	15.72	15.71	-0.06%	2,499,743
Jun 24, 2026	15.76	15.76	15.73	15.73	15.72	-0.19%	1,776,232
Jun 23, 2026	15.75	15.76	15.71	15.76	15.75	0.25%	1,245,035
Jun 22, 2026	15.74	15.79	15.70	15.72	15.71	-0.32%	5,063,644
Jun 18, 2026	15.74	15.77	15.72	15.77	15.76	0.38%	1,986,643
Jun 17, 2026	15.74	15.76	15.70	15.71	15.70	-0.32%	3,121,480
Jun 16, 2026	15.76	15.77	15.69	15.76	15.75	0.25%	2,087,145
Jun 15, 2026	15.71	15.76	15.71	15.72	15.71	0.06%	1,688,385
Jun 12, 2026	15.70	15.74	15.70	15.71	15.70	0.06%	1,759,392
Jun 11, 2026	15.70	15.73	15.67	15.70	15.69	0.13%	1,960,577
Jun 10, 2026	15.67	15.69	15.67	15.68	15.67	-0.13%	1,659,494
Jun 9, 2026	15.66	15.70	15.66	15.70	15.69	0.26%	2,506,019
Jun 8, 2026	15.66	15.67	15.66	15.66	15.65	-	2,557,566
Jun 5, 2026	15.66	15.68	15.66	15.66	15.65	-0.06%	1,610,208
Jun 4, 2026	15.66	15.68	15.66	15.67	15.66	-	947,569
Jun 3, 2026	15.66	15.69	15.65	15.67	15.66	-	2,317,547
Jun 2, 2026	15.66	15.70	15.66	15.67	15.66	-	2,958,017
Jun 1, 2026	15.65	15.70	15.58	15.67	15.66	0.19%	3,021,264
May 29, 2026	15.69	15.70	15.64	15.64	15.63	-0.38%	1,488,067
May 28, 2026	15.69	15.72	15.69	15.70	15.69	0.06%	1,186,276
May 27, 2026	15.69	15.71	15.69	15.69	15.68	-	2,290,519
May 26, 2026	15.71	15.71	15.68	15.69	15.68	-0.13%	2,093,811
May 22, 2026	15.70	15.71	15.69	15.71	15.70	0.06%	1,313,017
May 21, 2026	15.70	15.72	15.68	15.70	15.69	-0.06%	2,822,889
May 20, 2026	15.68	15.71	15.68	15.71	15.70	0.26%	5,080,643
May 19, 2026	15.68	15.70	15.67	15.67	15.66	-	2,235,751
May 18, 2026	15.65	15.68	15.65	15.67	15.66	0.06%	2,131,369
May 15, 2026	15.64	15.68	15.64	15.66	15.65	-	3,201,119
May 14, 2026	15.64	15.67	15.63	15.66	15.65	0.06%	2,750,693
May 13, 2026	15.65	15.65	15.62	15.65	15.64	0.13%	2,689,916
May 12, 2026	15.65	15.65	15.62	15.63	15.62	-0.13%	3,646,694
May 11, 2026	15.65	15.66	15.64	15.65	15.64	0.13%	2,250,940
May 8, 2026	15.65	15.65	15.62	15.63	15.62	-0.06%	1,980,250
May 7, 2026	15.64	15.65	15.62	15.64	15.63	0.06%	6,930,850
May 6, 2026	15.60	15.65	15.60	15.63	15.62	0.19%	4,470,757
May 5, 2026	15.55	15.61	15.55	15.60	15.59	0.39%	1,714,610
May 4, 2026	15.55	15.57	15.53	15.54	15.53	-0.06%	1,445,035
May 1, 2026	15.58	15.59	15.54	15.55	15.54	-0.06%	3,152,674
Apr 30, 2026	15.55	15.56	15.51	15.56	15.55	-	2,601,978
Apr 29, 2026	15.58	15.59	15.54	15.56	15.55	-0.06%	4,089,114
Apr 28, 2026	15.61	15.62	15.57	15.57	15.56	-0.19%	4,761,333
Apr 27, 2026	15.60	15.62	15.60	15.60	15.59	-	2,907,118
Apr 24, 2026	15.62	15.62	15.58	15.60	15.59	-0.06%	2,120,752
Apr 23, 2026	15.61	15.62	15.60	15.61	15.60	-	4,254,164
Apr 22, 2026	15.62	15.65	15.60	15.61	15.60	-	3,183,915