Digitalbridge Group, Inc. (DBRG)
NYSE:DBRG
Want to see DBRG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
15.70
15.72
15.68
15.70
15.70
-0.06%
2,822,889
0.89
May 20, 2026
15.68
15.71
15.68
15.71
15.71
+0.26%
5,080,643
1.61
May 19, 2026
15.68
15.70
15.67
15.67
15.67
0.00%
2,235,751
0.71
May 18, 2026
15.65
15.68
15.65
15.67
15.67
+0.06%
2,131,369
0.68
May 15, 2026
15.64
15.68
15.64
15.66
15.66
0.00%
3,201,119
1.03
May 14, 2026
15.64
15.67
15.63
15.66
15.66
+0.06%
2,750,693
0.90
May 13, 2026
15.65
15.65
15.62
15.65
15.65
+0.13%
2,689,916
0.88
May 12, 2026
15.65
15.65
15.62
15.63
15.63
-0.13%
3,646,694
1.19
May 11, 2026
15.65
15.66
15.64
15.65
15.65
+0.13%
2,231,235
0.72
May 08, 2026
15.65
15.65
15.62
15.63
15.63
-0.06%
1,980,250
0.64
May 07, 2026
15.64
15.65
15.62
15.64
15.64
+0.06%
6,930,850
2.29
May 06, 2026
15.60
15.65
15.60
15.63
15.63
+0.19%
4,470,757
1.49
May 05, 2026
15.55
15.61
15.55
15.60
15.60
+0.39%
1,714,610
0.56
May 04, 2026
15.55
15.57
15.53
15.54
15.54
-0.06%
1,445,035
0.45
May 01, 2026
15.58
15.59
15.54
15.55
15.55
-0.06%
3,152,674
0.98
Apr 30, 2026
15.55
15.56
15.51
15.56
15.56
0.00%
2,601,978
0.80
Apr 29, 2026
15.58
15.59
15.54
15.56
15.56
-0.06%
4,089,114
1.27
Apr 28, 2026
15.61
15.62
15.57
15.57
15.57
-0.19%
4,761,333
1.49
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
Rows: