DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
15.37
-0.04 (-0.23%)
Mar 9, 2026, 2:19 PM EDT - Market open
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.40 | 15.41 | 15.35 | 15.37 | - | -0.23% | 1,708,146 |
| Mar 6, 2026 | 15.41 | 15.43 | 15.37 | 15.40 | 15.40 | -0.19% | 3,017,172 |
| Mar 5, 2026 | 15.44 | 15.45 | 15.42 | 15.43 | 15.43 | - | 1,877,522 |
| Mar 4, 2026 | 15.45 | 15.47 | 15.43 | 15.43 | 15.43 | -0.19% | 1,715,193 |
| Mar 3, 2026 | 15.41 | 15.47 | 15.40 | 15.46 | 15.46 | 0.13% | 1,866,240 |
| Mar 2, 2026 | 15.43 | 15.46 | 15.39 | 15.44 | 15.44 | -0.06% | 2,136,127 |
| Feb 27, 2026 | 15.39 | 15.46 | 15.39 | 15.45 | 15.45 | 0.26% | 2,594,068 |
| Feb 26, 2026 | 15.40 | 15.41 | 15.37 | 15.41 | 15.41 | 0.39% | 1,634,996 |
| Feb 25, 2026 | 15.41 | 15.43 | 15.35 | 15.35 | 15.35 | -0.26% | 5,552,063 |
| Feb 24, 2026 | 15.37 | 15.41 | 15.36 | 15.39 | 15.39 | 0.13% | 6,932,031 |
| Feb 23, 2026 | 15.39 | 15.43 | 15.35 | 15.37 | 15.37 | -0.19% | 4,467,120 |
| Feb 20, 2026 | 15.43 | 15.45 | 15.38 | 15.40 | 15.40 | -0.06% | 3,639,173 |
| Feb 19, 2026 | 15.42 | 15.44 | 15.41 | 15.41 | 15.41 | - | 1,970,034 |
| Feb 18, 2026 | 15.44 | 15.46 | 15.39 | 15.41 | 15.41 | - | 2,054,143 |
| Feb 17, 2026 | 15.41 | 15.45 | 15.41 | 15.41 | 15.41 | - | 1,600,890 |
| Feb 13, 2026 | 15.45 | 15.45 | 15.40 | 15.41 | 15.41 | -0.26% | 2,680,603 |
| Feb 12, 2026 | 15.41 | 15.47 | 15.39 | 15.45 | 15.45 | 0.26% | 3,063,957 |
| Feb 11, 2026 | 15.44 | 15.44 | 15.39 | 15.41 | 15.41 | 0.13% | 3,266,995 |
| Feb 10, 2026 | 15.41 | 15.42 | 15.39 | 15.39 | 15.39 | -0.06% | 2,704,291 |
| Feb 9, 2026 | 15.43 | 15.45 | 15.39 | 15.40 | 15.40 | -0.19% | 3,042,239 |
| Feb 6, 2026 | 15.44 | 15.44 | 15.40 | 15.43 | 15.43 | - | 2,458,725 |
| Feb 5, 2026 | 15.40 | 15.45 | 15.38 | 15.43 | 15.43 | -0.13% | 5,715,664 |
| Feb 4, 2026 | 15.43 | 15.47 | 15.32 | 15.45 | 15.45 | - | 9,132,653 |
| Feb 3, 2026 | 15.44 | 15.47 | 15.42 | 15.45 | 15.45 | 0.06% | 5,119,756 |
| Feb 2, 2026 | 15.39 | 15.46 | 15.38 | 15.44 | 15.44 | 0.32% | 4,640,035 |
| Jan 30, 2026 | 15.39 | 15.44 | 15.38 | 15.39 | 15.39 | -0.13% | 2,473,635 |
| Jan 29, 2026 | 15.40 | 15.45 | 15.38 | 15.41 | 15.41 | 0.20% | 2,939,573 |
| Jan 28, 2026 | 15.36 | 15.40 | 15.36 | 15.38 | 15.38 | - | 3,484,492 |
| Jan 27, 2026 | 15.40 | 15.42 | 15.36 | 15.38 | 15.38 | -0.19% | 4,117,956 |
| Jan 26, 2026 | 15.44 | 15.50 | 15.38 | 15.41 | 15.41 | -0.13% | 3,662,155 |
| Jan 23, 2026 | 15.38 | 15.47 | 15.37 | 15.43 | 15.43 | 0.39% | 3,392,144 |
| Jan 22, 2026 | 15.36 | 15.38 | 15.35 | 15.37 | 15.37 | 0.20% | 4,572,262 |
| Jan 21, 2026 | 15.35 | 15.36 | 15.33 | 15.34 | 15.34 | -0.07% | 3,048,619 |
| Jan 20, 2026 | 15.35 | 15.36 | 15.32 | 15.35 | 15.35 | - | 6,740,559 |
| Jan 16, 2026 | 15.34 | 15.36 | 15.33 | 15.35 | 15.35 | 0.13% | 5,141,197 |
| Jan 15, 2026 | 15.36 | 15.37 | 15.33 | 15.33 | 15.33 | -0.20% | 4,071,519 |
| Jan 14, 2026 | 15.36 | 15.37 | 15.34 | 15.36 | 15.36 | 0.07% | 3,960,561 |
| Jan 13, 2026 | 15.36 | 15.38 | 15.34 | 15.35 | 15.35 | -0.07% | 8,293,611 |
| Jan 12, 2026 | 15.36 | 15.38 | 15.35 | 15.36 | 15.36 | - | 2,041,452 |
| Jan 9, 2026 | 15.38 | 15.39 | 15.35 | 15.36 | 15.36 | -0.07% | 3,030,891 |
| Jan 8, 2026 | 15.37 | 15.39 | 15.35 | 15.37 | 15.37 | -0.13% | 6,800,855 |
| Jan 7, 2026 | 15.35 | 15.40 | 15.33 | 15.39 | 15.39 | 0.20% | 4,808,498 |
| Jan 6, 2026 | 15.32 | 15.36 | 15.32 | 15.36 | 15.36 | 0.33% | 8,437,646 |
| Jan 5, 2026 | 15.33 | 15.45 | 15.31 | 15.31 | 15.31 | -0.46% | 16,620,828 |
| Jan 2, 2026 | 15.30 | 15.39 | 15.26 | 15.38 | 15.38 | 0.26% | 17,239,255 |
| Dec 31, 2025 | 15.28 | 15.36 | 15.25 | 15.34 | 15.34 | 0.39% | 10,303,774 |
| Dec 30, 2025 | 15.29 | 15.39 | 15.27 | 15.28 | 15.27 | 0.13% | 15,040,340 |
| Dec 29, 2025 | 15.28 | 15.32 | 15.25 | 15.26 | 15.25 | 9.63% | 86,863,660 |
| Dec 26, 2025 | 13.53 | 13.97 | 13.42 | 13.92 | 13.91 | 2.20% | 2,082,741 |
| Dec 24, 2025 | 13.27 | 13.80 | 13.22 | 13.62 | 13.61 | 2.48% | 1,168,540 |
| Dec 23, 2025 | 12.99 | 13.45 | 12.68 | 13.29 | 13.28 | 2.00% | 2,512,330 |
| Dec 22, 2025 | 13.40 | 13.44 | 12.84 | 13.03 | 13.02 | -1.21% | 4,469,072 |
| Dec 19, 2025 | 13.23 | 13.36 | 13.02 | 13.19 | 13.18 | 0.30% | 4,402,433 |
| Dec 18, 2025 | 13.49 | 13.54 | 13.01 | 13.15 | 13.14 | 0.08% | 2,478,565 |
| Dec 17, 2025 | 13.54 | 13.71 | 13.07 | 13.14 | 13.13 | -2.45% | 2,768,023 |
| Dec 16, 2025 | 14.00 | 14.12 | 13.31 | 13.47 | 13.46 | -3.99% | 3,317,346 |
| Dec 15, 2025 | 14.43 | 14.50 | 13.84 | 14.03 | 14.02 | -2.23% | 2,633,504 |
| Dec 12, 2025 | 15.26 | 15.36 | 13.60 | 14.35 | 14.34 | -5.84% | 10,328,540 |
| Dec 11, 2025 | 14.80 | 15.27 | 14.51 | 15.24 | 15.23 | 2.97% | 3,023,931 |
| Dec 10, 2025 | 14.96 | 15.45 | 14.68 | 14.80 | 14.79 | -1.86% | 6,717,076 |
| Dec 9, 2025 | 14.83 | 15.55 | 14.35 | 15.08 | 15.07 | 0.53% | 7,213,602 |
| Dec 8, 2025 | 14.30 | 15.26 | 13.80 | 15.00 | 14.99 | 6.23% | 12,896,818 |
| Dec 5, 2025 | 9.70 | 14.84 | 9.65 | 14.12 | 14.11 | 45.27% | 56,005,802 |
| Dec 4, 2025 | 9.79 | 9.90 | 9.63 | 9.72 | 9.71 | -1.42% | 2,637,899 |
| Dec 3, 2025 | 9.52 | 9.90 | 9.45 | 9.86 | 9.85 | 3.79% | 2,602,939 |
| Dec 2, 2025 | 9.59 | 9.71 | 9.45 | 9.50 | 9.49 | -0.42% | 2,851,529 |
| Dec 1, 2025 | 9.51 | 9.71 | 9.44 | 9.54 | 9.53 | -1.75% | 2,060,006 |
| Nov 28, 2025 | 9.58 | 9.78 | 9.53 | 9.71 | 9.70 | 2.00% | 1,449,842 |
| Nov 26, 2025 | 9.43 | 9.53 | 9.38 | 9.52 | 9.51 | 1.38% | 2,779,522 |
| Nov 25, 2025 | 9.43 | 9.50 | 9.25 | 9.39 | 9.38 | -0.63% | 3,479,483 |
| Nov 24, 2025 | 9.13 | 9.48 | 9.12 | 9.45 | 9.44 | 3.05% | 3,127,626 |
| Nov 21, 2025 | 9.25 | 9.32 | 8.94 | 9.17 | 9.16 | -0.33% | 2,907,751 |
| Nov 20, 2025 | 9.45 | 9.62 | 9.12 | 9.20 | 9.19 | -0.65% | 3,973,600 |
| Nov 19, 2025 | 9.44 | 9.52 | 9.23 | 9.26 | 9.25 | -1.59% | 2,936,032 |
| Nov 18, 2025 | 9.22 | 9.55 | 9.19 | 9.41 | 9.40 | 0.43% | 2,548,292 |
| Nov 17, 2025 | 9.56 | 9.58 | 9.23 | 9.37 | 9.36 | -2.40% | 2,684,379 |
| Nov 14, 2025 | 9.33 | 9.70 | 9.30 | 9.60 | 9.59 | -1.64% | 3,597,759 |
| Nov 13, 2025 | 10.20 | 10.44 | 9.60 | 9.76 | 9.75 | -5.15% | 4,247,193 |
| Nov 12, 2025 | 10.65 | 10.67 | 10.28 | 10.29 | 10.28 | -3.38% | 2,805,289 |
| Nov 11, 2025 | 10.95 | 11.00 | 10.49 | 10.65 | 10.64 | -2.65% | 2,698,403 |
| Nov 10, 2025 | 10.85 | 10.99 | 10.63 | 10.94 | 10.93 | 3.80% | 3,357,958 |
| Nov 7, 2025 | 10.81 | 10.81 | 10.39 | 10.54 | 10.53 | -3.66% | 4,327,020 |
| Nov 6, 2025 | 11.55 | 11.76 | 10.90 | 10.94 | 10.93 | -6.26% | 3,701,641 |
| Nov 5, 2025 | 11.81 | 11.87 | 11.44 | 11.67 | 11.66 | -1.19% | 2,331,641 |
| Nov 4, 2025 | 12.22 | 12.42 | 11.78 | 11.81 | 11.80 | -5.22% | 3,331,843 |
| Nov 3, 2025 | 11.64 | 12.63 | 11.60 | 12.46 | 12.45 | 5.33% | 5,158,015 |
| Oct 31, 2025 | 12.69 | 12.83 | 11.82 | 11.83 | 11.82 | -4.67% | 6,882,658 |
| Oct 30, 2025 | 12.50 | 13.20 | 12.11 | 12.41 | 12.40 | -2.28% | 6,929,676 |
| Oct 29, 2025 | 12.57 | 12.81 | 12.46 | 12.70 | 12.69 | 0.47% | 4,568,348 |
| Oct 28, 2025 | 12.79 | 12.90 | 12.54 | 12.64 | 12.63 | -0.78% | 2,210,725 |
| Oct 27, 2025 | 12.52 | 12.90 | 12.46 | 12.74 | 12.73 | 2.25% | 2,477,187 |
| Oct 24, 2025 | 12.66 | 12.79 | 12.44 | 12.46 | 12.45 | 0.16% | 1,863,140 |
| Oct 23, 2025 | 12.06 | 12.71 | 11.91 | 12.44 | 12.43 | 4.63% | 4,266,090 |
| Oct 22, 2025 | 12.54 | 12.61 | 11.71 | 11.89 | 11.88 | -5.33% | 3,851,316 |
| Oct 21, 2025 | 12.34 | 12.91 | 12.27 | 12.56 | 12.55 | -0.32% | 3,046,963 |
| Oct 20, 2025 | 12.75 | 12.77 | 12.27 | 12.60 | 12.59 | 2.27% | 3,097,025 |
| Oct 17, 2025 | 12.38 | 12.82 | 11.96 | 12.32 | 12.31 | -1.36% | 4,291,083 |
| Oct 16, 2025 | 13.86 | 13.88 | 12.47 | 12.49 | 12.48 | -9.69% | 5,938,382 |
| Oct 15, 2025 | 13.80 | 13.99 | 13.29 | 13.83 | 13.82 | 2.60% | 6,937,230 |
| Oct 14, 2025 | 11.77 | 14.00 | 11.51 | 13.48 | 13.47 | 15.71% | 14,545,888 |