UK markets closed

DigitalBridge Group, Inc. (DBRG-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.81+0.26 (+1.13%)
At close: 03:21PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.9722.9722.8122.8122.813,366
02 May 202422.5922.9822.5222.5522.553,826
01 May 202422.3122.6122.1522.6122.6128,257
30 Apr 202422.6922.6922.3822.3822.384,050
29 Apr 202422.6222.8822.3122.7022.706,874
26 Apr 202422.4422.6322.3322.4322.438,907
25 Apr 202422.5422.5422.1722.3822.381,510
24 Apr 202422.4322.6022.3122.3122.316,825
23 Apr 202422.3122.5022.1022.4622.4631,620
22 Apr 202422.6623.0122.1722.2322.2333,280
19 Apr 202422.9622.9622.5922.5922.5916,277
18 Apr 202422.8822.8822.7122.7522.7515,592
17 Apr 202423.0723.0822.8422.9022.908,306
16 Apr 202423.3423.3422.9223.0723.073,052
15 Apr 202423.4823.4822.7522.8022.8011,649
12 Apr 202423.0523.3623.0023.2523.255,321
11 Apr 202423.0223.0922.9522.9722.974,886
10 Apr 202423.2523.2523.0123.0723.079,623
09 Apr 202423.5023.6523.2523.5123.5115,220
09 Apr 20240.445313 Dividend
08 Apr 202424.1024.1023.7623.9623.519,797
05 Apr 202424.1024.2924.1024.1423.699,685
04 Apr 202424.0024.1624.0024.0323.599,741
03 Apr 202423.8023.9923.8023.9323.492,443
02 Apr 202423.6723.8423.6123.6823.248,444
01 Apr 202423.8323.8323.5023.6523.2123,050
28 Mar 202424.0024.0023.3923.4122.9736,365
27 Mar 202423.8524.0023.8523.9023.4614,462
26 Mar 202423.8123.9823.8123.8423.403,063
25 Mar 202423.8323.9023.7523.9023.466,340
22 Mar 202423.9124.0023.7723.9223.4823,286
21 Mar 202424.0024.0023.7223.7223.2812,484
20 Mar 202424.0024.1523.9524.0323.5817,868
19 Mar 202423.8624.0323.8623.9923.5413,126
18 Mar 202423.9323.9723.8723.8723.437,635
15 Mar 202423.9523.9923.8423.9523.506,188
14 Mar 202423.9224.0023.6924.0023.5521,485
13 Mar 202424.0624.0623.9423.9823.537,211
12 Mar 202423.6723.9123.6723.9023.469,981
11 Mar 202424.0124.1523.8023.9323.499,549
08 Mar 202424.1524.1524.0024.0023.5510,051
07 Mar 202424.3324.3724.0824.0923.6422,910
06 Mar 202424.2524.3024.2524.2723.8214,930
05 Mar 202424.2524.3424.2524.3323.886,788
04 Mar 202424.0624.2924.0624.2523.8032,436
01 Mar 202424.0524.1024.0024.1023.6511,069
29 Feb 202424.1824.3223.8524.0123.5645,704
28 Feb 202424.2024.2424.0924.1423.698,603
27 Feb 202424.1924.2324.0524.0623.615,420
26 Feb 202424.2524.2524.0024.0023.5519,084
23 Feb 202424.1624.2424.1124.1723.7228,028
22 Feb 202424.1524.2724.1124.1723.722,766
21 Feb 202424.1324.1324.0024.0023.5612,077
20 Feb 202423.7824.2623.4024.0723.6240,900
16 Feb 202423.6023.9623.6023.7823.3412,141
15 Feb 202423.4023.7523.2123.7523.316,861
14 Feb 202423.3723.4023.3423.4022.9719,435
13 Feb 202423.3023.4023.2023.2022.777,618
12 Feb 202423.2523.3523.2523.3522.9226,756
09 Feb 202423.2323.3023.2123.3022.8723,059
08 Feb 202423.1023.2523.1023.2422.817,161
07 Feb 202423.1623.2223.1123.2022.774,436
06 Feb 202423.1523.1923.0623.0622.632,611
05 Feb 202423.2323.2323.0323.1422.716,741
02 Feb 202423.0823.2523.0423.2322.7912,232
01 Feb 202423.1123.1323.0523.0522.625,299
31 Jan 202423.2023.2023.0323.0322.603,949
30 Jan 202423.0723.0723.0223.0522.6210,094
29 Jan 202423.2023.2023.0523.1422.715,271
26 Jan 202423.2023.2023.1723.2022.776,307
25 Jan 202423.1323.2023.0523.1722.749,863
24 Jan 202422.9523.1122.9523.0522.625,387
23 Jan 202423.1523.1523.0023.1022.675,899
22 Jan 202423.1923.1923.0623.0922.6610,152
19 Jan 202423.1223.1522.9923.1322.7015,525
18 Jan 202423.0223.1022.9123.0522.6227,418
17 Jan 202423.3323.3523.0023.0722.6419,287
16 Jan 202423.6823.6823.2623.4523.0114,661
12 Jan 202423.7523.8023.5023.6123.1722,315
11 Jan 202423.6223.7323.3023.6523.219,942
10 Jan 202423.4523.7023.4223.6923.2516,740
09 Jan 202423.0323.7023.0323.4322.9923,894
09 Jan 20240.445313 Dividend
08 Jan 202423.4423.7023.4023.6122.7320,849
05 Jan 202423.3223.3823.0023.3822.517,900
04 Jan 202423.1023.1123.0523.0522.1913,284
03 Jan 202423.1023.1022.8523.0922.236,135
02 Jan 202422.8023.1022.8023.0922.2328,141
29 Dec 202323.1023.2723.0223.0222.1727,109
28 Dec 202322.9423.0122.9423.0122.167,746
27 Dec 202322.9923.1022.9923.1022.247,667
26 Dec 202323.0023.0022.7522.9522.1022,253
22 Dec 202322.9923.0022.7523.0022.1514,765
21 Dec 202322.9823.1022.7822.9222.0710,941
20 Dec 202322.8823.1022.7122.9622.1112,670
19 Dec 202322.5222.8922.5122.8722.0216,539
18 Dec 202322.6222.7522.2122.7521.9118,410
15 Dec 202322.9022.9022.6222.6221.7811,213
14 Dec 202322.9623.0922.6122.8021.9516,437
13 Dec 202323.1023.1022.9122.9622.1117,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...