DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
14.12
+4.40 (45.27%)
At close: Dec 5, 2025, 4:00 PM EST
14.04
-0.08 (-0.57%)
After-hours: Dec 5, 2025, 7:59 PM EST
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.70 | 14.84 | 9.65 | 14.12 | 14.12 | 45.27% | 55,748,602 |
| Dec 4, 2025 | 9.79 | 9.90 | 9.63 | 9.72 | 9.72 | -1.42% | 2,637,882 |
| Dec 3, 2025 | 9.52 | 9.90 | 9.45 | 9.86 | 9.86 | 3.79% | 2,602,397 |
| Dec 2, 2025 | 9.59 | 9.71 | 9.45 | 9.50 | 9.50 | -0.42% | 2,851,319 |
| Dec 1, 2025 | 9.51 | 9.71 | 9.44 | 9.54 | 9.54 | -1.75% | 2,059,790 |
| Nov 28, 2025 | 9.58 | 9.78 | 9.53 | 9.71 | 9.71 | 2.00% | 1,447,483 |
| Nov 26, 2025 | 9.43 | 9.53 | 9.38 | 9.52 | 9.52 | 1.38% | 2,779,094 |
| Nov 25, 2025 | 9.43 | 9.50 | 9.25 | 9.39 | 9.39 | -0.63% | 3,450,052 |
| Nov 24, 2025 | 9.13 | 9.48 | 9.12 | 9.45 | 9.45 | 3.05% | 3,126,735 |
| Nov 21, 2025 | 9.25 | 9.32 | 8.94 | 9.17 | 9.17 | -0.33% | 2,899,178 |
| Nov 20, 2025 | 9.45 | 9.62 | 9.12 | 9.20 | 9.20 | -0.65% | 3,973,600 |
| Nov 19, 2025 | 9.44 | 9.52 | 9.23 | 9.26 | 9.26 | -1.59% | 2,936,032 |
| Nov 18, 2025 | 9.22 | 9.55 | 9.19 | 9.41 | 9.41 | 0.43% | 2,548,292 |
| Nov 17, 2025 | 9.56 | 9.58 | 9.23 | 9.37 | 9.37 | -2.40% | 2,684,379 |
| Nov 14, 2025 | 9.33 | 9.70 | 9.30 | 9.60 | 9.60 | -1.64% | 3,597,759 |
| Nov 13, 2025 | 10.20 | 10.44 | 9.60 | 9.76 | 9.76 | -5.15% | 4,247,193 |
| Nov 12, 2025 | 10.65 | 10.67 | 10.28 | 10.29 | 10.29 | -3.38% | 2,805,289 |
| Nov 11, 2025 | 10.95 | 11.00 | 10.49 | 10.65 | 10.65 | -2.65% | 2,698,403 |
| Nov 10, 2025 | 10.85 | 10.99 | 10.63 | 10.94 | 10.94 | 3.80% | 3,357,958 |
| Nov 7, 2025 | 10.81 | 10.81 | 10.39 | 10.54 | 10.54 | -3.66% | 4,327,020 |
| Nov 6, 2025 | 11.55 | 11.76 | 10.90 | 10.94 | 10.94 | -6.26% | 3,701,641 |
| Nov 5, 2025 | 11.81 | 11.87 | 11.44 | 11.67 | 11.67 | -1.19% | 2,331,641 |
| Nov 4, 2025 | 12.22 | 12.42 | 11.78 | 11.81 | 11.81 | -5.22% | 3,331,843 |
| Nov 3, 2025 | 11.64 | 12.63 | 11.60 | 12.46 | 12.46 | 5.33% | 5,158,015 |
| Oct 31, 2025 | 12.69 | 12.83 | 11.82 | 11.83 | 11.83 | -4.67% | 6,882,658 |
| Oct 30, 2025 | 12.50 | 13.20 | 12.11 | 12.41 | 12.41 | -2.28% | 6,929,676 |
| Oct 29, 2025 | 12.57 | 12.81 | 12.46 | 12.70 | 12.70 | 0.47% | 4,568,348 |
| Oct 28, 2025 | 12.79 | 12.90 | 12.54 | 12.64 | 12.64 | -0.78% | 2,210,725 |
| Oct 27, 2025 | 12.52 | 12.90 | 12.46 | 12.74 | 12.74 | 2.25% | 2,477,187 |
| Oct 24, 2025 | 12.66 | 12.79 | 12.44 | 12.46 | 12.46 | 0.16% | 1,863,140 |
| Oct 23, 2025 | 12.06 | 12.71 | 11.91 | 12.44 | 12.44 | 4.63% | 4,266,090 |
| Oct 22, 2025 | 12.54 | 12.61 | 11.71 | 11.89 | 11.89 | -5.33% | 3,851,316 |
| Oct 21, 2025 | 12.34 | 12.91 | 12.27 | 12.56 | 12.56 | -0.32% | 3,046,963 |
| Oct 20, 2025 | 12.75 | 12.77 | 12.27 | 12.60 | 12.60 | 2.27% | 3,097,025 |
| Oct 17, 2025 | 12.38 | 12.82 | 11.96 | 12.32 | 12.32 | -1.36% | 4,291,083 |
| Oct 16, 2025 | 13.86 | 13.88 | 12.47 | 12.49 | 12.49 | -9.69% | 5,938,382 |
| Oct 15, 2025 | 13.80 | 13.99 | 13.29 | 13.83 | 13.83 | 2.60% | 6,937,230 |
| Oct 14, 2025 | 11.77 | 14.00 | 11.51 | 13.48 | 13.48 | 15.71% | 14,545,888 |
| Oct 13, 2025 | 11.31 | 12.14 | 11.17 | 11.65 | 11.65 | 4.58% | 5,083,335 |
| Oct 10, 2025 | 11.65 | 11.75 | 10.95 | 11.14 | 11.14 | -4.21% | 2,964,102 |
| Oct 9, 2025 | 11.83 | 11.94 | 11.58 | 11.63 | 11.63 | -1.61% | 1,573,513 |
| Oct 8, 2025 | 11.83 | 12.01 | 11.69 | 11.82 | 11.82 | 0.51% | 1,336,998 |
| Oct 7, 2025 | 11.95 | 12.12 | 11.66 | 11.76 | 11.76 | -1.26% | 1,653,868 |
| Oct 6, 2025 | 12.07 | 12.24 | 11.78 | 11.91 | 11.91 | -0.58% | 1,768,519 |
| Oct 3, 2025 | 12.20 | 12.34 | 11.91 | 11.98 | 11.98 | 1.70% | 3,224,610 |
| Oct 2, 2025 | 11.82 | 12.27 | 11.58 | 11.78 | 11.78 | -0.93% | 3,212,980 |
| Oct 1, 2025 | 11.60 | 11.93 | 11.47 | 11.89 | 11.89 | 1.62% | 2,262,675 |
| Sep 30, 2025 | 11.78 | 11.91 | 11.24 | 11.70 | 11.70 | -0.85% | 2,511,558 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.69 | 11.80 | 11.79 | - | 2,780,645 |
| Sep 26, 2025 | 11.85 | 12.27 | 11.65 | 11.80 | 11.79 | -0.42% | 3,480,456 |
| Sep 25, 2025 | 12.20 | 12.26 | 11.80 | 11.85 | 11.84 | -3.42% | 1,814,438 |
| Sep 24, 2025 | 12.35 | 12.54 | 12.20 | 12.27 | 12.26 | -0.24% | 1,870,485 |
| Sep 23, 2025 | 12.29 | 12.84 | 12.20 | 12.30 | 12.29 | -0.16% | 2,610,852 |
| Sep 22, 2025 | 12.02 | 12.35 | 11.86 | 12.32 | 12.31 | 2.33% | 4,678,399 |
| Sep 19, 2025 | 12.22 | 12.30 | 11.89 | 12.04 | 12.03 | -0.99% | 2,642,165 |
| Sep 18, 2025 | 11.87 | 12.32 | 11.80 | 12.16 | 12.15 | 3.23% | 2,262,900 |
| Sep 17, 2025 | 12.00 | 12.08 | 11.68 | 11.78 | 11.77 | -0.34% | 1,546,061 |
| Sep 16, 2025 | 11.97 | 12.07 | 11.77 | 11.82 | 11.81 | -1.75% | 1,289,477 |
| Sep 15, 2025 | 12.21 | 12.25 | 11.91 | 12.03 | 12.02 | -0.25% | 1,793,699 |
| Sep 12, 2025 | 12.41 | 12.58 | 12.04 | 12.06 | 12.05 | -2.03% | 2,034,076 |
| Sep 11, 2025 | 11.18 | 12.31 | 11.16 | 12.31 | 12.30 | 10.21% | 5,242,295 |
| Sep 10, 2025 | 11.30 | 11.42 | 11.16 | 11.17 | 11.16 | -0.53% | 2,237,668 |
| Sep 9, 2025 | 11.34 | 11.39 | 11.13 | 11.23 | 11.22 | -1.49% | 1,295,181 |
| Sep 8, 2025 | 11.26 | 11.44 | 11.17 | 11.40 | 11.39 | 1.60% | 1,736,241 |
| Sep 5, 2025 | 11.27 | 11.42 | 11.11 | 11.22 | 11.21 | -0.53% | 1,535,525 |
| Sep 4, 2025 | 11.36 | 11.36 | 11.13 | 11.28 | 11.27 | 0.09% | 1,250,649 |
| Sep 3, 2025 | 11.18 | 11.39 | 11.16 | 11.27 | 11.26 | 0.27% | 1,680,373 |
| Sep 2, 2025 | 11.25 | 11.36 | 11.05 | 11.24 | 11.23 | -1.49% | 1,757,173 |
| Aug 29, 2025 | 11.30 | 11.48 | 11.22 | 11.41 | 11.40 | 1.24% | 1,514,651 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.26 | 11.27 | 11.26 | -1.49% | 2,031,769 |
| Aug 27, 2025 | 11.19 | 11.50 | 11.14 | 11.44 | 11.43 | 1.60% | 1,981,885 |
| Aug 26, 2025 | 11.40 | 11.45 | 11.17 | 11.26 | 11.25 | -0.62% | 1,593,132 |
| Aug 25, 2025 | 11.39 | 11.50 | 11.31 | 11.33 | 11.32 | -0.70% | 1,672,338 |
| Aug 22, 2025 | 11.04 | 11.61 | 11.02 | 11.41 | 11.40 | 4.01% | 2,472,651 |
| Aug 21, 2025 | 11.18 | 11.26 | 10.92 | 10.97 | 10.96 | -2.83% | 1,751,925 |
| Aug 20, 2025 | 11.31 | 11.33 | 10.90 | 11.29 | 11.28 | 1.62% | 2,986,913 |
| Aug 19, 2025 | 11.22 | 11.27 | 11.10 | 11.11 | 11.10 | -0.18% | 1,545,067 |
| Aug 18, 2025 | 11.19 | 11.33 | 11.12 | 11.13 | 11.12 | -0.71% | 1,223,197 |
| Aug 15, 2025 | 11.24 | 11.42 | 11.12 | 11.21 | 11.20 | -0.09% | 1,219,046 |
| Aug 14, 2025 | 11.35 | 11.49 | 11.12 | 11.22 | 11.21 | -2.35% | 1,242,515 |
| Aug 13, 2025 | 11.05 | 11.54 | 11.02 | 11.49 | 11.48 | 5.03% | 3,104,820 |
| Aug 12, 2025 | 10.77 | 11.14 | 10.65 | 10.94 | 10.93 | 2.82% | 2,886,949 |
| Aug 11, 2025 | 10.49 | 10.77 | 10.38 | 10.64 | 10.63 | 1.43% | 2,077,353 |
| Aug 8, 2025 | 10.39 | 10.51 | 10.28 | 10.49 | 10.48 | 2.14% | 2,037,216 |
| Aug 7, 2025 | 10.20 | 10.72 | 10.08 | 10.27 | 10.26 | -1.34% | 3,003,093 |
| Aug 6, 2025 | 10.55 | 10.66 | 10.41 | 10.41 | 10.40 | -0.19% | 2,421,130 |
| Aug 5, 2025 | 10.62 | 10.65 | 10.37 | 10.43 | 10.42 | -1.42% | 1,676,937 |
| Aug 4, 2025 | 10.41 | 10.64 | 10.34 | 10.58 | 10.57 | 1.54% | 1,550,732 |
| Aug 1, 2025 | 10.57 | 10.66 | 10.34 | 10.42 | 10.41 | -2.98% | 2,280,487 |
| Jul 31, 2025 | 10.83 | 10.87 | 10.57 | 10.74 | 10.73 | -1.20% | 1,248,118 |
| Jul 30, 2025 | 10.92 | 11.13 | 10.69 | 10.87 | 10.86 | -0.73% | 2,483,210 |
| Jul 29, 2025 | 10.95 | 11.07 | 10.82 | 10.95 | 10.94 | -0.09% | 1,526,597 |
| Jul 28, 2025 | 11.10 | 11.30 | 10.88 | 10.96 | 10.95 | -1.17% | 1,896,152 |
| Jul 25, 2025 | 11.28 | 11.28 | 10.91 | 11.09 | 11.08 | -1.16% | 1,644,774 |
| Jul 24, 2025 | 11.10 | 11.30 | 11.03 | 11.22 | 11.21 | 0.81% | 1,419,162 |
| Jul 23, 2025 | 11.03 | 11.14 | 10.83 | 11.13 | 11.12 | 1.46% | 1,324,703 |
| Jul 22, 2025 | 10.70 | 11.04 | 10.70 | 10.97 | 10.96 | 1.86% | 1,555,930 |
| Jul 21, 2025 | 10.79 | 10.93 | 10.69 | 10.77 | 10.76 | 0.09% | 1,212,789 |
| Jul 18, 2025 | 10.99 | 11.04 | 10.70 | 10.76 | 10.75 | -1.47% | 1,724,574 |
| Jul 17, 2025 | 10.92 | 11.21 | 10.91 | 10.92 | 10.91 | - | 2,291,160 |