DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	15.99	16.00	15.99	16.00	15.99	0.13%	4,809,639
Sep 28, 2026	15.99	15.99	15.98	15.98	15.97	-	3,900,031
Sep 25, 2026	15.98	15.99	15.98	15.98	15.97	-	4,402,091
Sep 24, 2026	15.98	16.00	15.98	15.98	15.97	-0.06%	3,469,880
Sep 23, 2026	15.99	16.00	15.98	15.99	15.98	0.06%	8,216,739
Sep 22, 2026	15.99	15.99	15.97	15.98	15.97	0.38%	30,013,846
Sep 21, 2026	15.88	15.92	15.88	15.92	15.91	0.25%	2,607,285
Sep 18, 2026	15.89	15.91	15.88	15.88	15.87	-0.19%	3,816,908
Sep 17, 2026	15.90	15.91	15.87	15.91	15.90	0.19%	2,319,124
Sep 16, 2026	15.86	15.89	15.84	15.88	15.87	0.13%	7,113,074
Sep 15, 2026	15.90	15.91	15.84	15.86	15.85	-0.31%	10,488,585
Sep 14, 2026	15.90	15.94	15.90	15.91	15.90	0.06%	4,451,060
Sep 11, 2026	15.92	15.92	15.88	15.90	15.89	-0.13%	10,236,794
Sep 10, 2026	15.92	15.93	15.92	15.92	15.91	-	1,667,822
Sep 9, 2026	15.92	15.94	15.92	15.92	15.91	-	1,979,932
Sep 8, 2026	15.92	15.93	15.91	15.92	15.91	-0.06%	3,974,479
Sep 4, 2026	15.94	15.95	15.91	15.93	15.92	-0.06%	2,450,331
Sep 3, 2026	15.96	15.96	15.94	15.94	15.93	-0.19%	1,921,910
Sep 2, 2026	15.93	15.97	15.92	15.97	15.96	0.38%	3,170,434
Sep 1, 2026	15.92	15.93	15.88	15.91	15.90	-	5,692,092
Aug 31, 2026	15.93	15.94	15.91	15.91	15.90	-0.13%	3,168,914
Aug 28, 2026	15.97	15.97	15.91	15.93	15.92	-0.19%	5,589,937
Aug 27, 2026	15.96	15.97	15.96	15.96	15.95	-0.06%	2,725,499
Aug 26, 2026	15.97	15.97	15.96	15.97	15.96	-	4,590,692
Aug 25, 2026	15.98	15.98	15.96	15.97	15.96	-0.06%	8,709,088
Aug 24, 2026	15.92	15.98	15.90	15.98	15.97	0.31%	7,898,838
Aug 21, 2026	15.93	15.94	15.92	15.93	15.92	0.13%	3,207,737
Aug 20, 2026	15.91	15.93	15.91	15.91	15.90	-0.06%	3,518,500
Aug 19, 2026	15.91	15.93	15.90	15.92	15.91	0.06%	1,958,531
Aug 18, 2026	15.91	15.97	15.90	15.91	15.90	-	3,413,564
Aug 17, 2026	15.92	15.92	15.91	15.91	15.90	-0.06%	2,699,458
Aug 14, 2026	15.92	15.95	15.91	15.92	15.91	0.06%	1,540,254
Aug 13, 2026	15.95	15.95	15.90	15.91	15.90	-0.13%	1,458,370
Aug 12, 2026	15.94	15.94	15.92	15.93	15.92	-0.06%	4,942,126
Aug 11, 2026	15.93	15.94	15.91	15.94	15.93	0.06%	2,738,774
Aug 10, 2026	15.93	15.95	15.91	15.93	15.92	-0.06%	2,903,220
Aug 7, 2026	15.93	15.95	15.93	15.94	15.93	-	3,187,632
Aug 6, 2026	15.93	15.95	15.91	15.94	15.93	0.13%	5,640,794
Aug 5, 2026	15.87	15.95	15.86	15.92	15.91	0.32%	5,000,763
Aug 4, 2026	15.83	15.90	15.81	15.87	15.86	0.25%	4,598,260
Aug 3, 2026	15.84	15.86	15.82	15.83	15.82	-0.25%	3,334,739
Jul 31, 2026	15.83	15.87	15.83	15.87	15.86	0.13%	5,739,463
Jul 30, 2026	15.85	15.85	15.81	15.85	15.84	0.19%	1,619,795
Jul 29, 2026	15.85	15.85	15.80	15.82	15.81	-0.19%	3,380,754
Jul 28, 2026	15.86	15.86	15.82	15.85	15.84	-0.13%	3,514,477
Jul 27, 2026	15.88	15.92	15.87	15.87	15.86	-0.19%	1,810,568
Jul 24, 2026	15.86	15.92	15.83	15.90	15.89	0.38%	7,242,553
Jul 23, 2026	15.81	15.86	15.80	15.84	15.83	0.19%	1,950,852
Jul 22, 2026	15.85	15.85	15.81	15.81	15.80	-0.19%	1,479,171
Jul 21, 2026	15.84	15.86	15.81	15.84	15.83	0.19%	3,027,674