Education
About Us
Working with TipRanks
Follow Us
DigitalBridge Group (DBRG)
NYSE:DBRG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
15.34
15.36
15.33
15.35
15.35
+0.13%
5,144,376
0.75
Jan 15, 2026
15.36
15.37
15.33
15.33
15.33
-0.20%
4,072,716
0.59
Jan 14, 2026
15.36
15.37
15.34
15.36
15.36
+0.07%
3,960,850
0.56
Jan 13, 2026
15.36
15.38
15.34
15.35
15.35
-0.07%
11,498,090
1.64
Jan 12, 2026
15.36
15.38
15.35
15.36
15.36
0.00%
2,044,097
0.29
Jan 09, 2026
15.38
15.39
15.35
15.36
15.36
-0.07%
3,033,443
0.43
Jan 08, 2026
15.37
15.39
15.35
15.37
15.37
-0.13%
6,804,345
0.99
Jan 07, 2026
15.35
15.40
15.33
15.39
15.39
+0.20%
4,809,214
0.70
Jan 06, 2026
15.32
15.36
15.32
15.36
15.36
+0.33%
8,440,053
1.25
Jan 05, 2026
15.33
15.45
15.31
15.31
15.31
-0.46%
16,621,350
2.54
Jan 02, 2026
15.30
15.39
15.26
15.38
15.38
+0.26%
17,239,900
2.73
Dec 31, 2025
15.28
15.36
15.25
15.34
15.34
+0.39%
10,317,980
1.67
Dec 30, 2025
15.29
15.39
15.27
15.28
15.28
+0.13%
15,056,620
2.52
Dec 29, 2025
15.28
15.32
15.25
15.26
15.26
+9.63%
86,863,664
18.68
Dec 26, 2025
13.53
13.97
13.42
13.92
13.92
+2.20%
2,082,741
0.45
Dec 24, 2025
13.27
13.80
13.22
13.62
13.62
+2.48%
1,168,540
0.25
Dec 23, 2025
12.99
13.45
12.68
13.29
13.29
+2.00%
2,512,330
0.54
Dec 22, 2025
13.40
13.44
12.84
13.03
13.03
-1.21%
4,469,072
0.96
Dec 19, 2025
13.23
13.36
13.02
13.19
13.19
+0.30%
4,402,433
0.95
Dec 18, 2025
13.49
13.54
13.01
13.15
13.15
+0.08%
2,478,565
0.53
Dec 17, 2025
13.54
13.71
13.07
13.14
13.14
-2.45%
2,768,023
0.60
Dec 16, 2025
14.00
14.12
13.31
13.47
13.47
-3.99%
3,317,346
0.72
Dec 15, 2025
14.43
14.50
13.84
14.03
14.03
-2.23%
2,633,504
0.57
Dec 12, 2025
15.26
15.36
13.60
14.35
14.35
-5.84%
10,328,540
2.32
Dec 11, 2025
14.80
15.27
14.51
15.24
15.24
+2.97%
3,023,931
0.68
Dec 10, 2025
14.96
15.45
14.68
14.80
14.80
-1.86%
6,717,076
1.52
Dec 09, 2025
14.83
15.55
14.35
15.08
15.08
+0.53%
7,213,602
1.66
Dec 08, 2025
14.30
15.26
13.80
15.00
15.00
+6.23%
12,896,820
3.11
Dec 05, 2025
9.70
14.84
9.65
14.12
14.12
+45.27%
56,005,801
17.01
Dec 04, 2025
9.79
9.90
9.63
9.72
9.72
-1.42%
2,637,899
0.81
Dec 03, 2025
9.52
9.90
9.45
9.86
9.86
+3.79%
2,602,939
0.80
Dec 02, 2025
9.59
9.71
9.45
9.50
9.50
-0.42%
2,851,529
0.88
Dec 01, 2025
9.51
9.71
9.44
9.54
9.54
-1.75%
2,060,006
0.64
Nov 28, 2025
9.58
9.78
9.53
9.71
9.71
+2.00%
1,449,842
0.45
Nov 26, 2025
9.43
9.53
9.38
9.52
9.52
+1.38%
2,779,522
0.86
Nov 25, 2025
9.43
9.50
9.25
9.39
9.39
-0.63%
3,479,483
1.09
Nov 24, 2025
9.13
9.48
9.12
9.45
9.45
+3.05%
3,127,626
0.99
Nov 21, 2025
9.25
9.32
8.94
9.17
9.17
-0.33%
2,907,751
0.92
Nov 20, 2025
9.45
9.62
9.12
9.20
9.20
-0.65%
3,973,600
1.27
Nov 19, 2025
9.44
9.52
9.23
9.26
9.26
-1.59%
2,936,032
0.94
Nov 18, 2025
9.22
9.55
9.19
9.41
9.41
+0.43%
2,548,292
0.82
Nov 17, 2025
9.56
9.58
9.23
9.37
9.37
-2.40%
2,684,379
0.87
Nov 14, 2025
9.33
9.70
9.30
9.60
9.60
-1.64%
3,597,759
1.18
Nov 13, 2025
10.20
10.44
9.60
9.76
9.76
-5.15%
4,247,193
1.41
Nov 12, 2025
10.65
10.67
10.28
10.29
10.29
-3.38%
2,805,289
0.94
Nov 11, 2025
10.95
11.00
10.49
10.65
10.65
-2.65%
2,698,403
0.90
Nov 10, 2025
10.85
10.99
10.63
10.94
10.94
+3.80%
3,357,958
1.12
Nov 07, 2025
10.81
10.81
10.39
10.54
10.54
-3.66%
4,327,020
1.47
Nov 06, 2025
11.55
11.76
10.90
10.94
10.94
-6.26%
3,701,641
1.27
Nov 05, 2025
11.81
11.87
11.44
11.67
11.67
-1.19%
2,331,641
0.79
Rows: