DigitalBridge Group, Inc. (DBRG)

15.39
-0.02 (-0.13%)
NYSE · Last Trade: Feb 1st, 6:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DigitalBridge Group, Inc. (DBRG)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202615.3915.4415.3815.392,473,64815.39
1/29/202615.4015.4515.3815.412,939,65715.41
1/28/202615.3615.4015.3615.383,484,92315.38
1/27/202615.4015.4215.3615.384,118,46415.38
1/26/202615.4415.4915.3815.413,663,73415.41
1/23/202615.3815.4715.3715.433,392,76515.43
1/22/202615.3615.3815.3515.374,572,26315.37
1/21/202615.3515.3615.3315.343,048,64915.34
1/20/202615.3515.3615.3215.356,740,55915.35
1/16/202615.3415.3615.3315.355,144,37915.35
1/15/202615.3615.3715.3315.334,072,65015.33
1/14/202615.3615.3715.3415.363,960,72115.36
1/13/202615.3615.3815.3415.3511,497,77915.35
1/12/202615.3615.3815.3515.362,044,04315.36
1/09/202615.3815.3915.3515.363,033,44315.36
1/08/202615.3715.3915.3515.376,800,85615.37
1/07/202615.3515.4015.3315.394,808,63615.39
1/06/202615.3215.3615.3215.368,439,05015.36
1/05/202615.3315.4515.3115.3116,621,07315.31
1/02/202615.3015.3915.2615.3817,239,90215.38
12/31/202515.2815.3615.2515.3410,317,98115.34
12/30/202515.2915.3915.2715.2815,043,91915.27
12/29/202515.2715.3215.2515.2686,805,23615.25
12/26/202513.5313.9713.4213.922,082,74213.91
12/24/202513.2713.7913.2213.621,168,54013.61
12/23/202512.9913.4512.6813.292,512,33213.28
12/22/202513.4013.4412.8413.034,468,87613.02
12/19/202513.2313.3613.0213.194,402,43513.18
12/18/202513.4913.5413.0113.152,478,54213.14
12/17/202513.5413.7113.0713.142,767,88013.13
12/16/202514.0014.1213.3113.473,316,83613.46
12/15/202514.4314.5013.8414.032,631,72114.02
12/12/202515.2615.3613.6014.3510,328,54114.34
12/11/202514.8015.2714.5115.243,006,45415.23
12/10/202514.9515.4514.6814.806,712,58214.79
12/09/202514.8215.5514.3515.087,209,72115.07
12/08/202514.3015.2613.8015.0012,874,43014.99
12/05/20259.7014.849.6514.1256,047,73614.11
12/04/20259.799.909.639.722,637,8879.71
12/03/20259.529.909.459.862,602,3979.85
12/02/20259.599.719.459.502,851,4299.49
12/01/20259.519.719.449.542,059,9069.53
11/28/20259.589.789.539.711,449,8429.70
11/26/20259.439.539.389.522,779,5229.51
11/25/20259.439.509.259.393,479,4559.38
11/24/20259.139.489.129.453,127,2359.44
11/21/20259.259.328.949.172,907,7519.16
11/20/20259.459.629.129.203,973,6009.19
11/19/20259.449.529.239.262,930,9369.25
11/18/20259.229.559.199.412,548,2929.40
11/17/20259.569.579.239.372,683,7649.36
11/14/20259.339.709.309.603,597,7599.59
11/13/202510.2010.449.609.764,247,1799.75
11/12/202510.6510.6710.2810.292,803,40410.28
11/11/202510.9511.0010.4810.652,698,20310.64
11/10/202510.8510.9910.6310.943,357,95710.93
11/07/202510.8110.8110.3910.544,327,02210.53
11/06/202511.5511.7610.8910.943,701,58710.93
11/05/202511.8111.8711.4411.672,331,54111.66
11/04/202512.2212.4211.7811.813,329,91811.80
11/03/202511.6412.6311.6012.465,148,89012.45