Skip to main content
DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
15.80
+0.08 (0.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7215.8015.7215.8015.800.51%3,910,165
Jun 25, 202615.7615.7615.7015.7215.72-0.06%2,455,634
Jun 24, 202615.7615.7615.7315.7315.73-0.19%1,636,082
Jun 23, 202615.7515.7615.7115.7615.760.25%1,245,035
Jun 22, 202615.7415.7915.7015.7215.72-0.32%5,061,626
Jun 18, 202615.7415.7715.7215.7715.770.38%1,683,771
Jun 17, 202615.7415.7615.7015.7115.71-0.32%3,103,576
Jun 16, 202615.7615.7715.6915.7615.760.25%2,086,175
Jun 15, 202615.7115.7615.7115.7215.720.06%1,615,893
Jun 12, 202615.7015.7415.7015.7115.710.06%1,713,939
Jun 11, 202615.7015.7315.6715.7015.700.13%1,952,570
Jun 10, 202615.6715.6915.6715.6815.68-0.13%1,659,494
Jun 9, 202615.6615.7015.6615.7015.700.26%2,496,357
Jun 8, 202615.6615.6715.6615.6615.66-2,557,562
Jun 5, 202615.6615.6815.6615.6615.66-0.06%1,566,614
Jun 4, 202615.6615.6815.6615.6715.67-947,563
Jun 3, 202615.6615.6915.6515.6715.67-2,317,525
Jun 2, 202615.6615.7015.6615.6715.67-2,955,621
Jun 1, 202615.6515.7015.5815.6715.670.19%2,967,028
May 29, 202615.6915.7015.6415.6415.64-0.38%1,475,997
May 28, 202615.6915.7215.6915.7015.700.06%1,157,353
May 27, 202615.6915.7115.6915.6915.69-2,216,060
May 26, 202615.7115.7115.6815.6915.69-0.13%2,089,634
May 22, 202615.7015.7115.6915.7115.710.06%1,110,814
May 21, 202615.7015.7215.6815.7015.70-0.06%2,822,885
May 20, 202615.6815.7115.6815.7115.710.26%5,043,689
May 19, 202615.6815.7015.6715.6715.67-2,235,048
May 18, 202615.6515.6815.6515.6715.670.06%2,070,113
May 15, 202615.6415.6815.6415.6615.66-3,201,119
May 14, 202615.6415.6715.6315.6615.660.06%2,750,693
May 13, 202615.6515.6515.6215.6515.650.13%2,689,916
May 12, 202615.6515.6515.6215.6315.63-0.13%3,646,694
May 11, 202615.6515.6615.6415.6515.650.13%2,250,940
May 8, 202615.6515.6515.6215.6315.63-0.06%1,980,250
May 7, 202615.6415.6515.6215.6415.640.06%6,930,850
May 6, 202615.6015.6515.6015.6315.630.19%4,470,757
May 5, 202615.5515.6115.5515.6015.600.39%1,714,610
May 4, 202615.5515.5715.5315.5415.54-0.06%1,445,035
May 1, 202615.5815.5915.5415.5515.55-0.06%3,152,674
Apr 30, 202615.5515.5615.5115.5615.56-2,601,978
Apr 29, 202615.5815.5915.5415.5615.56-0.06%4,089,114
Apr 28, 202615.6115.6215.5715.5715.57-0.19%4,761,333
Apr 27, 202615.6015.6215.6015.6015.60-2,907,118
Apr 24, 202615.6215.6215.5815.6015.60-0.06%2,120,752
Apr 23, 202615.6115.6215.6015.6115.61-4,254,164
Apr 22, 202615.6215.6515.6015.6115.61-3,183,915
Apr 21, 202615.5815.6215.5815.6115.610.13%9,232,268
Apr 20, 202615.5815.6015.5715.5915.59-3,381,097
Apr 17, 202615.6015.6015.5815.5915.590.06%4,557,066
Apr 16, 202615.5715.6015.5515.5815.58-0.06%5,449,418
Apr 15, 202615.5715.6015.5615.5915.590.06%1,437,029
Apr 14, 202615.5615.5915.5615.5815.580.06%2,035,425
Apr 13, 202615.5515.5915.5515.5715.570.13%1,259,749
Apr 10, 202615.5515.6015.5415.5515.55-0.13%3,193,614
Apr 9, 202615.5515.5815.5015.5715.57-0.06%4,296,697
Apr 8, 202615.4815.5815.4715.5815.580.71%2,565,975
Apr 7, 202615.4315.5015.4215.4715.470.32%2,876,167
Apr 6, 202615.4315.4515.4115.4215.42-0.13%2,993,107
Apr 2, 202615.4415.4515.4215.4415.44-0.06%1,934,917
Apr 1, 202615.4315.4715.4315.4515.450.19%2,387,944
Mar 31, 202615.4015.4415.4015.4215.420.19%2,061,411
Mar 30, 202615.3915.4215.3815.4015.390.13%2,741,490
Mar 27, 202615.3815.4015.3715.3815.37-2,164,541
Mar 26, 202615.3915.4015.3715.3815.37-0.06%1,982,910
Mar 25, 202615.4115.4115.3715.3915.38-0.06%2,353,678
Mar 24, 202615.3715.4115.3715.4015.390.13%3,571,523
Mar 23, 202615.3915.4415.3515.3815.370.20%4,341,511
Mar 20, 202615.3615.4015.3515.3515.34-0.13%5,880,987
Mar 19, 202615.3315.4015.3315.3715.360.26%3,067,029
Mar 18, 202615.3815.4015.3215.3315.32-0.33%2,139,088
Mar 17, 202615.4215.4215.3615.3815.37-0.13%2,317,188
Mar 16, 202615.4115.4515.3715.4015.390.20%2,989,303
Mar 13, 202615.3815.3915.3715.3715.36-2,124,370
Mar 12, 202615.3715.4215.3615.3715.36-0.07%3,276,670
Mar 11, 202615.3715.3915.3715.3815.370.07%2,938,902
Mar 10, 202615.3715.4015.3715.3715.36-0.07%4,170,223
Mar 9, 202615.4015.4115.3515.3815.37-0.13%4,596,632
Mar 6, 202615.4115.4315.3715.4015.39-0.19%3,021,997
Mar 5, 202615.4415.4515.4215.4315.42-1,877,527
Mar 4, 202615.4515.4715.4315.4315.42-0.19%1,715,393
Mar 3, 202615.4115.4715.4015.4615.450.13%1,866,242
Mar 2, 202615.4315.4615.3915.4415.43-0.06%2,136,131
Feb 27, 202615.3915.4615.3915.4515.440.26%2,613,776
Feb 26, 202615.4015.4115.3715.4115.400.39%1,635,754
Feb 25, 202615.4115.4315.3515.3515.34-0.26%5,552,147
Feb 24, 202615.3715.4115.3615.3915.380.13%6,933,043
Feb 23, 202615.3915.4315.3515.3715.36-0.19%4,467,161
Feb 20, 202615.4315.4515.3815.4015.39-0.06%3,639,795
Feb 19, 202615.4215.4415.4115.4115.40-1,970,034
Feb 18, 202615.4415.4615.3915.4115.40-2,059,073
Feb 17, 202615.4115.4515.4115.4115.40-1,600,890
Feb 13, 202615.4515.4515.4015.4115.40-0.26%2,680,648
Feb 12, 202615.4115.4715.3915.4515.440.26%3,064,001
Feb 11, 202615.4415.4415.3915.4115.400.13%3,266,995
Feb 10, 202615.4115.4215.3915.3915.38-0.06%2,704,306
Feb 9, 202615.4315.4515.3915.4015.39-0.19%3,042,585
Feb 6, 202615.4415.4415.4015.4315.42-2,458,773
Feb 5, 202615.4015.4515.3815.4315.42-0.13%5,716,167
Feb 4, 202615.4315.4715.3215.4515.44-9,132,653
Feb 3, 202615.4415.4715.4215.4515.440.06%5,123,349