Skip to main content
DigitalBridge Group, Inc. (DBRG)
NYSE: DBRG · Real-Time Price · USD
15.57
-0.03 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
15.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

DigitalBridge Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6115.6215.5715.5715.57-0.19%4,761,133
Apr 27, 202615.6015.6215.6015.6015.60-2,907,114
Apr 24, 202615.6215.6215.5815.6015.60-0.06%2,108,233
Apr 23, 202615.6115.6215.6015.6115.61-4,254,129
Apr 22, 202615.6215.6515.6015.6115.61-3,175,119
Apr 21, 202615.5815.6215.5815.6115.610.13%9,231,527
Apr 20, 202615.5815.6015.5715.5915.59-3,338,822
Apr 17, 202615.6015.6015.5815.5915.590.06%4,557,065
Apr 16, 202615.5715.6015.5515.5815.58-0.06%5,449,371
Apr 15, 202615.5715.6015.5615.5915.590.06%1,437,014
Apr 14, 202615.5615.5915.5615.5815.580.06%2,035,377
Apr 13, 202615.5515.5915.5515.5715.570.13%1,259,659
Apr 10, 202615.5515.6015.5415.5515.55-0.13%3,193,614
Apr 9, 202615.5515.5815.5015.5715.57-0.06%4,296,397
Apr 8, 202615.4815.5815.4715.5815.580.71%2,565,975
Apr 7, 202615.4315.5015.4215.4715.470.32%2,876,155
Apr 6, 202615.4315.4515.4115.4215.42-0.13%2,993,104
Apr 2, 202615.4415.4515.4215.4415.44-0.06%1,934,892
Apr 1, 202615.4315.4715.4315.4515.450.19%2,386,880
Mar 31, 202615.4015.4415.4015.4215.420.13%2,061,361
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
Feb 2, 202615.3915.4615.3815.4415.430.32%4,640,548
Jan 30, 202615.3915.4415.3815.3915.38-0.13%2,473,648
Jan 29, 202615.4015.4515.3815.4115.400.20%2,939,663
Jan 28, 202615.3615.4015.3615.3815.37-3,485,021
Jan 27, 202615.4015.4215.3615.3815.37-0.19%4,118,625
Jan 26, 202615.4415.5015.3815.4115.40-0.13%3,663,862
Jan 23, 202615.3815.4715.3715.4315.420.39%3,392,765
Jan 22, 202615.3615.3815.3515.3715.360.20%4,572,362
Jan 21, 202615.3515.3615.3315.3415.33-0.07%3,048,878
Jan 20, 202615.3515.3615.3215.3515.34-6,740,559
Jan 16, 202615.3415.3615.3315.3515.340.13%5,144,376
Jan 15, 202615.3615.3715.3315.3315.32-0.20%4,072,716
Jan 14, 202615.3615.3715.3415.3615.350.07%3,960,850
Jan 13, 202615.3615.3815.3415.3515.34-0.07%11,498,092
Jan 12, 202615.3615.3815.3515.3615.35-2,044,097
Jan 9, 202615.3815.3915.3515.3615.35-0.07%3,033,443
Jan 8, 202615.3715.3915.3515.3715.36-0.13%6,804,345
Jan 7, 202615.3515.4015.3315.3915.380.20%4,809,214
Jan 6, 202615.3215.3615.3215.3615.350.33%8,440,053
Jan 5, 202615.3315.4515.3115.3115.30-0.46%16,621,347
Jan 2, 202615.3015.3915.2615.3815.370.26%17,239,895
Dec 31, 202515.2815.3615.2515.3415.330.39%10,317,980
Dec 30, 202515.2915.3915.2715.2815.260.13%15,056,620
Dec 29, 202515.2815.3215.2515.2615.249.63%86,863,660
Dec 26, 202513.5313.9713.4213.9213.902.20%2,082,741
Dec 24, 202513.2713.8013.2213.6213.602.48%1,168,540
Dec 23, 202512.9913.4512.6813.2913.272.00%2,512,330
Dec 22, 202513.4013.4412.8413.0313.01-1.21%4,469,072
Dec 19, 202513.2313.3613.0213.1913.170.30%4,402,433
Dec 18, 202513.4913.5413.0113.1513.130.08%2,478,565
Dec 17, 202513.5413.7113.0713.1413.12-2.45%2,768,023
Dec 16, 202514.0014.1213.3113.4713.45-3.99%3,317,346
Dec 15, 202514.4314.5013.8414.0314.01-2.23%2,633,504
Dec 12, 202515.2615.3613.6014.3514.33-5.84%10,328,540
Dec 11, 202514.8015.2714.5115.2415.222.97%3,023,931
Dec 10, 202514.9615.4514.6814.8014.78-1.86%6,717,076
Dec 9, 202514.8315.5514.3515.0815.060.53%7,213,602
Dec 8, 202514.3015.2613.8015.0014.986.23%12,896,818
Dec 5, 20259.7014.849.6514.1214.1045.27%56,005,802
Dec 4, 20259.799.909.639.729.71-1.42%2,637,899
Dec 3, 20259.529.909.459.869.853.79%2,602,939