UK markets closed

DigitalBridge Group, Inc. (DBRG-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.38+0.01 (+0.04%)
As of 01:19PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.3722.5622.1722.3822.3811,858
25 Apr 202422.0022.3822.0022.3722.375,110
24 Apr 202422.3022.3022.1022.2422.244,608
23 Apr 202422.3322.4522.1222.4422.4425,674
22 Apr 202422.9122.9122.2222.2222.22102,212
19 Apr 202423.0423.0722.7022.7222.724,341
18 Apr 202422.9023.0022.7722.9322.9310,705
17 Apr 202423.3023.3022.6823.0523.059,210
16 Apr 202422.7323.9722.7322.9722.976,561
15 Apr 202423.1923.8422.5222.9822.9820,535
12 Apr 202423.1323.1922.9423.0723.073,776
11 Apr 202423.0023.0722.8123.0723.079,385
10 Apr 202423.2723.4422.9023.1623.1620,653
09 Apr 202423.8623.8623.3123.4423.4420,632
09 Apr 20240.446875 Dividend
08 Apr 202424.1324.1523.8524.1523.708,379
05 Apr 202424.0924.0923.9023.9523.5110,343
04 Apr 202423.9424.1523.6724.0423.608,463
03 Apr 202423.8924.1523.7023.8023.3610,611
02 Apr 202423.6623.7023.5323.6923.2517,742
01 Apr 202423.5423.7223.2823.6923.2541,718
28 Mar 202423.8724.1023.2423.2822.8571,344
27 Mar 202423.9523.9923.8423.8923.459,505
26 Mar 202423.8023.9623.8023.9023.468,571
25 Mar 202423.9623.9623.7523.8023.3615,393
22 Mar 202423.9323.9523.9123.9223.473,494
21 Mar 202423.8724.0023.8523.8523.4113,796
20 Mar 202424.0024.1323.9524.0023.5619,582
19 Mar 202423.8824.0123.8824.0123.5720,399
18 Mar 202423.8523.9723.7823.8923.4514,633
15 Mar 202423.8024.0023.8023.9723.539,602
14 Mar 202423.9223.9823.7523.9223.488,425
13 Mar 202423.8523.9923.8523.8523.418,448
12 Mar 202423.9323.9823.7623.7623.3217,319
11 Mar 202424.0424.1223.8323.8523.4128,203
08 Mar 202424.1224.2023.8824.0023.5617,193
07 Mar 202424.2824.4524.1424.1423.6916,908
06 Mar 202424.3224.4524.2124.2123.7617,017
05 Mar 202424.2824.4024.1624.4023.9529,096
04 Mar 202424.1024.3024.1024.2523.8013,143
01 Mar 202424.1024.1524.0024.1023.6514,083
29 Feb 202424.1024.5624.1024.1923.7484,849
28 Feb 202424.1524.2424.1024.1023.6510,312
27 Feb 202424.1624.1624.0324.1023.656,709
26 Feb 202424.2024.2324.1224.1223.6710,469
23 Feb 202424.1124.2524.0124.2123.7613,995
22 Feb 202424.3024.3024.0124.1923.7412,420
21 Feb 202424.2324.3524.0024.0323.5919,756
20 Feb 202423.9524.2823.6924.0923.6520,413
16 Feb 202423.8524.1323.8523.9323.4916,795
15 Feb 202423.5923.8423.3923.8423.402,440
14 Feb 202423.4823.6723.3823.6023.1625,246
13 Feb 202423.3823.4923.3523.4523.0212,496
12 Feb 202423.4123.4923.4123.4823.058,034
09 Feb 202423.3523.4823.3423.4423.0112,401
08 Feb 202423.1223.1523.1223.1522.7213,324
07 Feb 202423.2523.2523.0923.1222.6916,785
06 Feb 202423.1523.1923.1123.1922.765,205
05 Feb 202423.3423.4023.0123.0822.6512,901
02 Feb 202423.2823.4123.2023.4122.9813,208
01 Feb 202422.9423.2122.9023.1622.7313,396
31 Jan 202423.2923.3122.9522.9522.536,811
30 Jan 202422.8423.0122.8423.0022.577,453
29 Jan 202423.0023.2022.9922.9922.566,530
26 Jan 202423.0323.0322.9322.9422.5231,083
25 Jan 202423.1923.1922.8323.0022.5729,559
24 Jan 202422.6322.9822.6322.9222.5019,923
23 Jan 202423.0123.0522.8622.9822.5515,731
22 Jan 202422.9223.0022.9222.9722.5426,543
19 Jan 202422.8022.9922.6222.9922.5612,714
18 Jan 202422.9923.0022.5822.9222.5013,103
17 Jan 202423.6023.6022.9023.2522.8224,754
16 Jan 202423.7023.7223.5423.6023.1618,924
12 Jan 202423.4323.8523.4323.6723.2334,770
11 Jan 202423.6623.8623.5123.5123.0716,178
10 Jan 202423.4023.8823.4023.6623.2219,926
09 Jan 202423.3623.6023.3023.4823.0514,175
09 Jan 20240.446875 Dividend
08 Jan 202423.2623.7123.2623.6722.7917,451
05 Jan 202423.0823.2523.0123.1322.2715,325
04 Jan 202423.3423.3522.9523.0022.1519,432
03 Jan 202423.1223.1422.9022.9322.087,191
02 Jan 202423.1723.2122.7523.0822.2336,789
29 Dec 202323.0323.5323.0323.2022.3415,834
28 Dec 202323.1023.1022.8122.9622.112,978
27 Dec 202322.9723.1322.8423.0622.2114,203
26 Dec 202322.8223.7822.6422.6421.8031,887
22 Dec 202323.3723.3722.7123.0522.196,550
21 Dec 202322.8022.8422.5622.8221.976,802
20 Dec 202322.5522.9722.2322.5921.759,780
19 Dec 202322.1622.7122.0222.4421.6116,422
18 Dec 202322.4722.6422.3222.5021.6721,507
15 Dec 202322.4122.6022.2522.4521.6211,899
14 Dec 202322.7322.8422.3722.6221.7814,851
13 Dec 202322.7022.7522.5222.6921.8522,284
12 Dec 202322.2922.8222.2922.7621.9211,462
11 Dec 202322.5022.8422.3622.6421.8016,462
08 Dec 202321.6522.3921.6522.2721.446,339
07 Dec 202321.7522.1121.5522.0021.1919,720
06 Dec 202321.9122.0621.5121.8521.0411,944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...