Education
About Us
Working with TipRanks
Follow Us
DigitalBridge Group (DBRG)
NYSE:DBRG
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
15.41
15.45
15.37
15.40
15.40
+0.20%
2,989,303
0.54
Mar 13, 2026
15.38
15.39
15.37
15.37
15.37
0.00%
2,124,370
0.38
Mar 12, 2026
15.37
15.42
15.36
15.37
15.37
-0.07%
3,276,668
0.59
Mar 11, 2026
15.37
15.39
15.37
15.38
15.38
+0.07%
2,938,598
0.52
Mar 10, 2026
15.37
15.40
15.37
15.37
15.37
-0.07%
4,170,223
0.74
Mar 09, 2026
15.40
15.41
15.35
15.38
15.38
-0.13%
4,596,623
0.81
Mar 06, 2026
15.41
15.43
15.37
15.40
15.40
-0.19%
3,021,997
0.52
Mar 05, 2026
15.44
15.45
15.42
15.43
15.43
0.00%
1,877,527
0.32
Mar 04, 2026
15.45
15.47
15.43
15.43
15.43
-0.19%
1,715,393
0.25
Mar 03, 2026
15.41
15.47
15.40
15.46
15.46
+0.13%
1,866,242
0.27
Mar 02, 2026
15.43
15.46
15.39
15.44
15.44
-0.06%
2,136,131
0.31
Feb 27, 2026
15.39
15.46
15.39
15.45
15.45
+0.26%
2,613,776
0.38
Feb 26, 2026
15.40
15.41
15.37
15.41
15.41
+0.39%
1,635,754
0.24
Feb 25, 2026
15.41
15.43
15.35
15.35
15.35
-0.26%
5,552,147
0.82
Feb 24, 2026
15.37
15.41
15.36
15.39
15.39
+0.13%
6,933,043
1.04
Feb 23, 2026
15.39
15.43
15.35
15.37
15.37
-0.19%
4,467,161
0.67
Feb 20, 2026
15.43
15.45
15.38
15.40
15.40
-0.06%
3,639,795
0.55
Feb 19, 2026
15.42
15.44
15.41
15.41
15.41
0.00%
1,970,034
0.30
Feb 18, 2026
15.44
15.46
15.39
15.41
15.41
0.00%
2,059,073
0.31
Feb 17, 2026
15.41
15.45
15.41
15.41
15.41
0.00%
1,600,890
0.24
Feb 16, 2026
15.45
15.45
15.40
15.41
15.41
0.00%
0
0.00
Feb 13, 2026
15.45
15.45
15.40
15.41
15.41
-0.26%
2,680,648
0.40
Feb 12, 2026
15.41
15.47
15.39
15.45
15.45
+0.26%
3,064,001
0.45
Feb 11, 2026
15.44
15.44
15.39
15.41
15.41
+0.06%
3,266,995
0.48
Feb 10, 2026
15.41
15.42
15.39
15.39
15.39
-0.06%
2,704,306
0.40
Feb 09, 2026
15.43
15.45
15.39
15.40
15.40
-0.19%
3,042,585
0.45
Feb 06, 2026
15.44
15.44
15.40
15.43
15.43
0.00%
2,458,773
0.36
Feb 05, 2026
15.40
15.45
15.38
15.43
15.43
-0.13%
5,716,167
0.85
Feb 04, 2026
15.43
15.47
15.32
15.45
15.45
0.00%
9,132,653
1.37
Feb 03, 2026
15.44
15.47
15.42
15.45
15.45
+0.06%
5,123,349
0.77
Feb 02, 2026
15.39
15.46
15.38
15.44
15.44
+0.32%
4,640,548
0.70
Jan 30, 2026
15.39
15.44
15.38
15.39
15.39
-0.13%
2,473,648
0.37
Jan 29, 2026
15.40
15.45
15.38
15.41
15.41
+0.20%
2,939,663
0.44
Jan 28, 2026
15.36
15.40
15.36
15.38
15.38
0.00%
3,485,021
0.52
Jan 27, 2026
15.40
15.42
15.36
15.38
15.38
-0.19%
4,118,625
0.61
Jan 26, 2026
15.44
15.50
15.38
15.41
15.41
-0.13%
3,663,862
0.54
Jan 23, 2026
15.38
15.47
15.37
15.43
15.43
+0.39%
3,392,759
0.50
Jan 22, 2026
15.36
15.38
15.35
15.37
15.37
+0.20%
4,572,362
0.68
Jan 21, 2026
15.35
15.36
15.33
15.34
15.34
-0.07%
3,048,878
0.46
Jan 20, 2026
15.35
15.36
15.32
15.35
15.35
0.00%
6,740,559
1.01
Jan 19, 2026
15.34
15.36
15.33
15.35
15.35
0.00%
0
0.00
Jan 16, 2026
15.34
15.36
15.33
15.35
15.35
+0.13%
5,144,376
0.77
Jan 15, 2026
15.36
15.37
15.33
15.33
15.33
-0.20%
4,072,716
0.61
Jan 14, 2026
15.36
15.37
15.34
15.36
15.36
+0.07%
3,960,850
0.59
Jan 13, 2026
15.36
15.38
15.34
15.35
15.35
-0.07%
11,498,090
1.75
Jan 12, 2026
15.36
15.38
15.35
15.36
15.36
0.00%
2,044,097
0.31
Jan 09, 2026
15.38
15.39
15.35
15.36
15.36
-0.07%
3,033,443
0.44
Jan 08, 2026
15.37
15.39
15.35
15.37
15.37
-0.13%
6,804,345
1.00
Jan 07, 2026
15.35
15.40
15.33
15.39
15.39
+0.20%
4,809,214
0.71
Jan 06, 2026
15.32
15.36
15.32
15.36
15.36
+0.33%
8,440,053
1.27
Rows: