DigitalBridge Group, Inc. (DBRG)

Last Price15.60

Change-0.01 (-0.06%)

NYSE · Last Trade: Apr 25th, 11:16 AM EDT

Historical Prices For DigitalBridge Group, Inc. (DBRG)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	15.62	15.62	15.58	15.60	2,120,753	15.60
4/23/2026	15.61	15.62	15.60	15.61	4,254,164	15.61
4/22/2026	15.62	15.65	15.60	15.61	3,183,915	15.61
4/21/2026	15.58	15.62	15.58	15.61	9,231,769	15.61
4/20/2026	15.58	15.60	15.57	15.59	3,381,088	15.59
4/17/2026	15.60	15.60	15.58	15.59	4,557,069	15.59
4/16/2026	15.57	15.60	15.55	15.58	5,449,421	15.58
4/15/2026	15.57	15.60	15.56	15.59	1,437,029	15.59
4/14/2026	15.56	15.59	15.56	15.58	2,035,377	15.58
4/13/2026	15.55	15.59	15.55	15.57	1,259,659	15.57
4/10/2026	15.55	15.60	15.54	15.55	3,193,615	15.55
4/09/2026	15.55	15.58	15.50	15.57	4,296,698	15.57
4/08/2026	15.48	15.58	15.47	15.58	2,565,976	15.58
4/07/2026	15.43	15.49	15.42	15.47	2,876,157	15.47
4/06/2026	15.43	15.45	15.41	15.42	2,993,107	15.42
4/02/2026	15.44	15.45	15.42	15.44	1,934,918	15.44
4/01/2026	15.43	15.47	15.43	15.45	2,387,946	15.45
3/31/2026	15.40	15.44	15.40	15.42	2,061,362	15.42
3/30/2026	15.39	15.42	15.38	15.40	2,741,491	15.39
3/27/2026	15.38	15.40	15.37	15.38	2,164,542	15.37
3/26/2026	15.39	15.40	15.37	15.38	1,982,910	15.37
3/25/2026	15.41	15.41	15.37	15.39	2,353,678	15.38
3/24/2026	15.37	15.41	15.37	15.40	3,571,523	15.39
3/23/2026	15.39	15.44	15.35	15.38	4,341,503	15.37
3/20/2026	15.36	15.39	15.35	15.35	5,881,410	15.34
3/19/2026	15.33	15.40	15.33	15.37	3,067,004	15.36
3/18/2026	15.38	15.40	15.32	15.33	2,139,088	15.32
3/17/2026	15.42	15.42	15.36	15.38	2,317,189	15.37
3/16/2026	15.41	15.45	15.37	15.40	2,989,304	15.39
3/13/2026	15.38	15.39	15.37	15.37	2,124,371	15.36
3/12/2026	15.37	15.42	15.36	15.37	3,276,669	15.36
3/11/2026	15.37	15.39	15.37	15.38	2,938,599	15.37
3/10/2026	15.37	15.40	15.37	15.37	4,170,223	15.36
3/09/2026	15.40	15.41	15.35	15.38	4,596,625	15.37
3/06/2026	15.41	15.43	15.37	15.40	3,021,998	15.39
3/05/2026	15.44	15.45	15.42	15.43	1,877,527	15.42
3/04/2026	15.45	15.47	15.43	15.43	1,715,194	15.42
3/03/2026	15.41	15.47	15.40	15.46	1,866,241	15.45
3/02/2026	15.43	15.46	15.39	15.44	2,136,127	15.43
2/27/2026	15.39	15.46	15.39	15.45	2,613,776	15.44
2/26/2026	15.40	15.41	15.37	15.41	1,635,754	15.40
2/25/2026	15.41	15.43	15.35	15.35	5,552,084	15.34
2/24/2026	15.37	15.41	15.36	15.39	6,932,952	15.38
2/23/2026	15.39	15.43	15.35	15.37	4,467,128	15.36
2/20/2026	15.43	15.45	15.38	15.40	3,639,798	15.39
2/19/2026	15.42	15.44	15.41	15.41	1,970,034	15.40
2/18/2026	15.44	15.46	15.39	15.41	2,054,153	15.40
2/17/2026	15.41	15.45	15.41	15.41	1,600,890	15.40
2/13/2026	15.45	15.45	15.39	15.41	2,680,648	15.40
2/12/2026	15.41	15.47	15.39	15.45	3,064,001	15.44
2/11/2026	15.44	15.44	15.39	15.41	3,266,996	15.40
2/10/2026	15.41	15.42	15.39	15.39	2,704,306	15.38
2/09/2026	15.43	15.45	15.39	15.40	3,042,585	15.39
2/06/2026	15.44	15.44	15.39	15.43	2,458,773	15.42
2/05/2026	15.40	15.45	15.38	15.43	5,716,092	15.42
2/04/2026	15.43	15.47	15.32	15.45	9,132,654	15.44
2/03/2026	15.44	15.47	15.42	15.45	5,123,136	15.44
2/02/2026	15.39	15.46	15.38	15.44	4,640,542	15.43
1/30/2026	15.39	15.44	15.38	15.39	2,473,648	15.38
1/29/2026	15.40	15.45	15.38	15.41	2,939,657	15.40
1/28/2026	15.36	15.40	15.36	15.38	3,484,923	15.37
1/27/2026	15.40	15.42	15.36	15.38	4,118,464	15.37
1/26/2026	15.44	15.49	15.38	15.41	3,663,734	15.40