DigitalBridge Group, Inc. (DBRG)

NYSE: DBRG · Real-Time Price · USD

15.97

+0.06 (0.38%)

At close: Sep 2, 2026, 4:00 PM EDT

15.98

+0.01 (0.06%)

After-hours: Sep 2, 2026, 7:30 PM EDT

DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.93	15.97	15.92	15.97	15.97	0.38%	2,617,259
Sep 1, 2026	15.92	15.93	15.88	15.91	15.91	-	4,748,022
Aug 31, 2026	15.93	15.94	15.91	15.91	15.91	-0.13%	3,080,162
Aug 28, 2026	15.97	15.97	15.91	15.93	15.93	-0.19%	5,470,434
Aug 27, 2026	15.96	15.97	15.96	15.96	15.96	-0.06%	1,775,661
Aug 26, 2026	15.97	15.97	15.96	15.97	15.97	-	4,590,238
Aug 25, 2026	15.98	15.98	15.96	15.97	15.97	-0.06%	8,709,086
Aug 24, 2026	15.92	15.98	15.90	15.98	15.98	0.31%	6,911,029
Aug 21, 2026	15.93	15.94	15.92	15.93	15.93	0.13%	3,184,587
Aug 20, 2026	15.91	15.93	15.91	15.91	15.91	-0.06%	3,407,186
Aug 19, 2026	15.91	15.93	15.90	15.92	15.92	0.06%	1,930,994
Aug 18, 2026	15.91	15.97	15.90	15.91	15.91	-	3,364,836
Aug 17, 2026	15.92	15.92	15.91	15.91	15.91	-0.06%	2,563,181
Aug 14, 2026	15.92	15.95	15.91	15.92	15.92	0.06%	1,540,249
Aug 13, 2026	15.95	15.95	15.90	15.91	15.91	-0.13%	1,225,368
Aug 12, 2026	15.94	15.94	15.92	15.93	15.93	-0.06%	4,907,167
Aug 11, 2026	15.93	15.94	15.91	15.94	15.94	0.06%	2,738,773
Aug 10, 2026	15.93	15.95	15.91	15.93	15.93	-0.06%	2,903,161
Aug 7, 2026	15.93	15.95	15.93	15.94	15.94	-	3,187,630
Aug 6, 2026	15.93	15.95	15.91	15.94	15.94	0.13%	5,640,727
Aug 5, 2026	15.87	15.95	15.86	15.92	15.92	0.32%	4,999,761
Aug 4, 2026	15.83	15.90	15.81	15.87	15.87	0.25%	4,598,256
Aug 3, 2026	15.84	15.86	15.82	15.83	15.83	-0.25%	3,334,737
Jul 31, 2026	15.83	15.87	15.83	15.87	15.87	0.13%	5,739,317
Jul 30, 2026	15.85	15.85	15.81	15.85	15.85	0.19%	1,618,786
Jul 29, 2026	15.85	15.85	15.80	15.82	15.82	-0.19%	3,379,246
Jul 28, 2026	15.86	15.86	15.82	15.85	15.85	-0.13%	3,514,474
Jul 27, 2026	15.88	15.92	15.87	15.87	15.87	-0.19%	1,810,529
Jul 24, 2026	15.86	15.92	15.83	15.90	15.90	0.38%	7,242,534
Jul 23, 2026	15.81	15.86	15.80	15.84	15.84	0.19%	1,950,751
Jul 22, 2026	15.85	15.85	15.81	15.81	15.81	-0.19%	1,469,483
Jul 21, 2026	15.84	15.86	15.81	15.84	15.84	0.19%	3,027,658
Jul 20, 2026	15.79	15.82	15.78	15.81	15.81	0.06%	1,180,740
Jul 17, 2026	15.75	15.80	15.75	15.80	15.80	0.13%	2,084,384
Jul 16, 2026	15.74	15.79	15.74	15.78	15.78	0.13%	1,185,898
Jul 15, 2026	15.73	15.77	15.72	15.76	15.76	0.19%	2,059,679
Jul 14, 2026	15.73	15.75	15.68	15.73	15.73	0.25%	2,434,116
Jul 13, 2026	15.74	15.76	15.68	15.69	15.69	-0.51%	3,844,900
Jul 10, 2026	15.77	15.78	15.72	15.77	15.77	0.13%	3,278,458
Jul 9, 2026	15.78	15.78	15.75	15.75	15.75	-	4,042,401
Jul 8, 2026	15.76	15.77	15.75	15.75	15.75	-0.13%	3,443,407
Jul 7, 2026	15.77	15.78	15.75	15.77	15.77	-0.06%	3,305,890
Jul 6, 2026	15.78	15.80	15.77	15.78	15.78	-	2,492,859
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