tiprankstipranks
DigitalBridge Group (DBRG)
NYSE:DBRG
US Market
DBRG
DigitalBridge Group
RESEARCH TOOLSreports
Want to see DBRG full AI Analyst Report?

DigitalBridge Group (DBRG) Historical Prices

1,005 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 27, 2026
15.60
15.62
15.60
15.60
15.60
0.00%
2,907,118
0.91
Apr 24, 2026
15.62
15.62
15.58
15.60
15.60
-0.06%
2,120,752
0.66
Apr 23, 2026
15.61
15.62
15.60
15.61
15.61
0.00%
4,254,164
1.32
Apr 22, 2026
15.62
15.65
15.60
15.61
15.61
0.00%
3,183,915
0.99
Apr 21, 2026
15.58
15.62
15.58
15.61
15.61
+0.13%
9,232,268
2.93
Apr 20, 2026
15.58
15.60
15.57
15.59
15.59
0.00%
3,381,097
1.07
Apr 17, 2026
15.60
15.60
15.58
15.59
15.59
+0.06%
4,557,066
1.43
Apr 16, 2026
15.57
15.60
15.55
15.58
15.58
-0.06%
5,449,418
1.76
Apr 15, 2026
15.57
15.60
15.56
15.59
15.59
+0.06%
1,437,029
0.46
Apr 14, 2026
15.56
15.59
15.56
15.58
15.58
+0.06%
2,035,425
0.64
Apr 13, 2026
15.55
15.59
15.55
15.57
15.57
+0.13%
1,259,749
0.39
Apr 10, 2026
15.55
15.60
15.54
15.55
15.55
-0.13%
3,193,614
0.95
Apr 09, 2026
15.55
15.58
15.50
15.57
15.57
-0.06%
4,296,697
1.29
Apr 08, 2026
15.48
15.58
15.47
15.58
15.58
+0.71%
2,565,970
0.77
Apr 07, 2026
15.43
15.50
15.42
15.47
15.47
+0.32%
2,876,167
0.85
Apr 06, 2026
15.43
15.45
15.41
15.42
15.42
-0.13%
2,993,107
0.87
Apr 03, 2026
15.44
15.45
15.42
15.44
15.44
0.00%
0
0.00
Apr 02, 2026
15.44
15.45
15.42
15.44
15.44
-0.06%
1,934,917
0.51
Apr 01, 2026
15.43
15.47
15.43
15.45
15.45
+0.19%
2,387,944
0.59
Mar 31, 2026
15.40
15.44
15.40
15.42
15.42
+0.19%
2,061,410
0.52
Mar 30, 2026
15.39
15.42
15.38
15.40
15.39
+0.13%
2,741,490
0.67
Mar 27, 2026
15.38
15.40
15.37
15.38
15.37
0.00%
2,164,541
0.50
Mar 26, 2026
15.39
15.40
15.37
15.38
15.37
-0.07%
1,982,910
0.35
Mar 25, 2026
15.41
15.41
15.37
15.39
15.38
-0.06%
2,353,678
0.42
Mar 24, 2026
15.37
15.41
15.37
15.40
15.39
+0.13%
3,571,523
0.64
Mar 23, 2026
15.39
15.44
15.35
15.38
15.37
+0.20%
4,341,511
0.78
Mar 20, 2026
15.36
15.40
15.35
15.35
15.34
-0.13%
5,880,987
1.07
Mar 19, 2026
15.33
15.40
15.33
15.37
15.36
+0.26%
3,067,029
0.56
Mar 18, 2026
15.38
15.40
15.32
15.33
15.32
-0.33%
2,139,088
0.38
Mar 17, 2026
15.42
15.42
15.36
15.38
15.37
-0.13%
2,317,188
0.42
Mar 16, 2026
15.41
15.45
15.37
15.40
15.39
+0.20%
2,989,303
0.54
Mar 13, 2026
15.38
15.39
15.37
15.37
15.36
0.00%
2,124,370
0.38
Mar 12, 2026
15.37
15.42
15.36
15.37
15.36
-0.07%
3,276,670
0.59
Mar 11, 2026
15.37
15.39
15.37
15.38
15.37
+0.07%
2,938,902
0.52
Mar 10, 2026
15.37
15.40
15.37
15.37
15.36
-0.07%
4,170,223
0.74
Mar 09, 2026
15.40
15.41
15.35
15.38
15.37
-0.13%
4,596,632
0.81
Mar 06, 2026
15.41
15.43
15.37
15.40
15.39
-0.19%
3,021,997
0.52
Mar 05, 2026
15.44
15.45
15.42
15.43
15.42
0.00%
1,877,527
0.32
Mar 04, 2026
15.45
15.47
15.43
15.43
15.42
-0.19%
1,715,393
0.25
Mar 03, 2026
15.41
15.47
15.40
15.46
15.45
+0.13%
1,866,242
0.27
Mar 02, 2026
15.43
15.46
15.39
15.44
15.43
-0.06%
2,136,131
0.31
Feb 27, 2026
15.39
15.46
15.39
15.45
15.44
+0.26%
2,613,776
0.38
Feb 26, 2026
15.40
15.41
15.37
15.41
15.40
+0.38%
1,635,754
0.24
Feb 25, 2026
15.41
15.43
15.35
15.35
15.34
-0.26%
5,552,147
0.82
Feb 24, 2026
15.37
15.41
15.36
15.39
15.38
+0.13%
6,933,043
1.04
Feb 23, 2026
15.39
15.43
15.35
15.37
15.36
-0.19%
4,467,161
0.67
Feb 20, 2026
15.43
15.45
15.38
15.40
15.39
-0.06%
3,639,795
0.55
Feb 19, 2026
15.42
15.44
15.41
15.41
15.40
0.00%
1,970,034
0.30
Feb 18, 2026
15.44
15.46
15.39
15.41
15.40
0.00%
2,059,073
0.31
Feb 17, 2026
15.41
15.45
15.41
15.41
15.40
0.00%
1,600,890
0.24
Rows:
50