DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.70	15.74	15.70	15.71	15.71	0.06%	1,713,939
Jun 11, 2026	15.70	15.73	15.67	15.70	15.70	0.13%	1,952,570
Jun 10, 2026	15.67	15.69	15.67	15.68	15.68	-0.13%	1,659,494
Jun 9, 2026	15.66	15.70	15.66	15.70	15.70	0.26%	2,496,357
Jun 8, 2026	15.66	15.67	15.66	15.66	15.66	-	2,557,562
Jun 5, 2026	15.66	15.68	15.66	15.66	15.66	-0.06%	1,566,614
Jun 4, 2026	15.66	15.68	15.66	15.67	15.67	-	947,563
Jun 3, 2026	15.66	15.69	15.65	15.67	15.67	-	2,317,525
Jun 2, 2026	15.66	15.70	15.66	15.67	15.67	-	2,955,621
Jun 1, 2026	15.65	15.70	15.58	15.67	15.67	0.19%	2,967,028
May 29, 2026	15.69	15.70	15.64	15.64	15.64	-0.38%	1,475,997
May 28, 2026	15.69	15.72	15.69	15.70	15.70	0.06%	1,157,353
May 27, 2026	15.69	15.71	15.69	15.69	15.69	-	2,216,060
May 26, 2026	15.71	15.71	15.68	15.69	15.69	-0.13%	2,089,634
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