DigitalBridge Group, Inc. (DBRG)

NYSE: DBRG · Real-Time Price · USD

15.71

+0.01 (0.06%)

At close: May 22, 2026, 4:00 PM EDT

15.69

-0.02 (-0.16%)

After-hours: May 22, 2026, 7:15 PM EDT

DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.70	15.71	15.69	15.71	15.71	0.06%	1,110,814
May 21, 2026	15.70	15.72	15.68	15.70	15.70	-0.06%	2,822,885
May 20, 2026	15.68	15.71	15.68	15.71	15.71	0.26%	5,043,689
May 19, 2026	15.68	15.70	15.67	15.67	15.67	-	2,235,048
May 18, 2026	15.65	15.68	15.65	15.67	15.67	0.06%	2,070,113
May 15, 2026	15.64	15.68	15.64	15.66	15.66	-	3,201,119
May 14, 2026	15.64	15.67	15.63	15.66	15.66	0.06%	2,750,693
May 13, 2026	15.65	15.65	15.62	15.65	15.65	0.13%	2,689,916
May 12, 2026	15.65	15.65	15.62	15.63	15.63	-0.13%	3,646,694
May 11, 2026	15.65	15.66	15.64	15.65	15.65	0.13%	2,250,940
May 8, 2026	15.65	15.65	15.62	15.63	15.63	-0.06%	1,980,250
May 7, 2026	15.64	15.65	15.62	15.64	15.64	0.06%	6,930,850
May 6, 2026	15.60	15.65	15.60	15.63	15.63	0.19%	4,470,757
May 5, 2026	15.55	15.61	15.55	15.60	15.60	0.39%	1,714,610
May 4, 2026	15.55	15.57	15.53	15.54	15.54	-0.06%	1,445,035
May 1, 2026	15.58	15.59	15.54	15.55	15.55	-0.06%	3,152,674
Apr 30, 2026	15.55	15.56	15.51	15.56	15.56	-	2,601,978
Apr 29, 2026	15.58	15.59	15.54	15.56	15.56	-0.06%	4,089,114
Apr 28, 2026	15.61	15.62	15.57	15.57	15.57	-0.19%	4,761,333
Apr 27, 2026	15.60	15.62	15.60	15.60	15.60	-	2,907,118
Apr 24, 2026	15.62	15.62	15.58	15.60	15.60	-0.06%	2,120,752
Apr 23, 2026	15.61	15.62	15.60	15.61	15.61	-	4,254,164
Apr 22, 2026	15.62	15.65	15.60	15.61	15.61	-	3,183,915
Apr 21, 2026	15.58	15.62	15.58	15.61	15.61	0.13%	9,232,268
Apr 20, 2026	15.58	15.60	15.57	15.59	15.59	-	3,381,097
Apr 17, 2026	15.60	15.60	15.58	15.59	15.59	0.06%	4,557,066
Apr 16, 2026	15.57	15.60	15.55	15.58	15.58	-0.06%	5,449,418
Apr 15, 2026	15.57	15.60	15.56	15.59	15.59	0.06%	1,437,029
Apr 14, 2026	15.56	15.59	15.56	15.58	15.58	0.06%	2,035,425
Apr 13, 2026	15.55	15.59	15.55	15.57	15.57	0.13%	1,259,749
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%	4,296,697
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%	2,876,167
Apr 6, 2026	15.43	15.45	15.41	15.42	15.42	-0.13%	2,993,107
Apr 2, 2026	15.44	15.45	15.42	15.44	15.44	-0.06%	1,934,917
Apr 1, 2026	15.43	15.47	15.43	15.45	15.45	0.19%	2,387,944
Mar 31, 2026	15.40	15.44	15.40	15.42	15.42	0.19%	2,061,411
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