DigitalBridge Group, Inc. (DBRG-PJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.69 | 22.72 | 22.30 | 22.36 | 22.36 | 10,621 |
| 25 Apr 2024 | 22.42 | 22.59 | 22.25 | 22.59 | 22.59 | 3,954 |
| 24 Apr 2024 | 22.58 | 22.64 | 22.40 | 22.64 | 22.64 | 4,319 |
| 23 Apr 2024 | 22.35 | 22.66 | 22.33 | 22.55 | 22.55 | 5,835 |
| 22 Apr 2024 | 22.90 | 22.90 | 22.41 | 22.41 | 22.41 | 13,419 |
| 19 Apr 2024 | 22.82 | 23.00 | 22.79 | 22.87 | 22.87 | 8,333 |
| 18 Apr 2024 | 23.30 | 23.30 | 22.81 | 22.90 | 22.90 | 23,897 |
| 17 Apr 2024 | 22.95 | 23.06 | 22.83 | 23.03 | 23.03 | 4,865 |
| 16 Apr 2024 | 23.29 | 23.29 | 22.55 | 23.07 | 23.07 | 7,150 |
| 15 Apr 2024 | 23.30 | 23.30 | 22.45 | 22.90 | 22.90 | 20,246 |
| 12 Apr 2024 | 23.19 | 23.28 | 22.63 | 23.25 | 23.25 | 7,941 |
| 11 Apr 2024 | 22.94 | 23.08 | 22.78 | 22.91 | 22.91 | 7,301 |
| 10 Apr 2024 | 23.13 | 23.13 | 22.70 | 23.11 | 23.11 | 21,257 |
| 09 Apr 2024 | 23.48 | 23.52 | 23.03 | 23.19 | 23.19 | 47,827 |
| 09 Apr 2024 | 0.445313 Dividend | |||||
| 08 Apr 2024 | 23.93 | 23.93 | 23.80 | 23.80 | 23.35 | 15,642 |
| 05 Apr 2024 | 24.07 | 24.10 | 23.88 | 23.93 | 23.48 | 10,971 |
| 04 Apr 2024 | 23.56 | 24.18 | 23.56 | 24.18 | 23.73 | 13,530 |
| 03 Apr 2024 | 23.52 | 23.78 | 23.52 | 23.77 | 23.33 | 4,596 |
| 02 Apr 2024 | 23.57 | 23.64 | 23.53 | 23.58 | 23.14 | 20,332 |
| 01 Apr 2024 | 23.82 | 23.82 | 23.50 | 23.63 | 23.18 | 17,189 |
| 28 Mar 2024 | 24.16 | 24.17 | 23.46 | 23.46 | 23.02 | 53,678 |
| 27 Mar 2024 | 24.23 | 24.26 | 24.12 | 24.12 | 23.67 | 7,530 |
| 26 Mar 2024 | 24.19 | 24.20 | 24.08 | 24.09 | 23.64 | 6,713 |
| 25 Mar 2024 | 24.02 | 24.19 | 24.02 | 24.11 | 23.66 | 21,641 |
| 22 Mar 2024 | 24.20 | 24.42 | 24.01 | 24.04 | 23.59 | 9,954 |
| 21 Mar 2024 | 24.29 | 24.29 | 24.02 | 24.05 | 23.60 | 12,935 |
| 20 Mar 2024 | 24.25 | 24.30 | 24.10 | 24.18 | 23.73 | 12,554 |
| 19 Mar 2024 | 24.10 | 24.27 | 24.10 | 24.10 | 23.65 | 13,824 |
| 18 Mar 2024 | 24.10 | 24.24 | 23.89 | 24.02 | 23.57 | 9,811 |
| 15 Mar 2024 | 24.07 | 24.25 | 24.03 | 24.03 | 23.58 | 6,167 |
| 14 Mar 2024 | 24.00 | 24.24 | 24.00 | 24.15 | 23.70 | 16,867 |
| 13 Mar 2024 | 24.20 | 24.20 | 23.93 | 24.05 | 23.60 | 6,410 |
| 12 Mar 2024 | 24.01 | 24.10 | 23.76 | 24.00 | 23.55 | 41,111 |
| 11 Mar 2024 | 24.15 | 24.15 | 24.00 | 24.06 | 23.61 | 11,263 |
| 08 Mar 2024 | 24.20 | 24.24 | 24.14 | 24.15 | 23.70 | 23,668 |
| 07 Mar 2024 | 24.37 | 24.64 | 24.25 | 24.30 | 23.85 | 24,905 |
| 06 Mar 2024 | 24.41 | 24.54 | 24.30 | 24.39 | 23.93 | 14,084 |
| 05 Mar 2024 | 24.42 | 24.45 | 24.37 | 24.37 | 23.91 | 2,454 |
| 04 Mar 2024 | 24.16 | 24.41 | 24.14 | 24.25 | 23.80 | 12,015 |
| 01 Mar 2024 | 24.18 | 24.30 | 24.00 | 24.24 | 23.79 | 27,925 |
| 29 Feb 2024 | 24.26 | 24.42 | 24.10 | 24.15 | 23.70 | 38,966 |
| 28 Feb 2024 | 24.20 | 24.39 | 24.16 | 24.24 | 23.79 | 9,452 |
| 27 Feb 2024 | 24.10 | 24.22 | 24.06 | 24.10 | 23.65 | 26,867 |
| 26 Feb 2024 | 24.28 | 24.33 | 24.07 | 24.07 | 23.62 | 16,742 |
| 23 Feb 2024 | 24.13 | 24.40 | 24.13 | 24.26 | 23.81 | 11,779 |
| 22 Feb 2024 | 24.07 | 24.24 | 24.07 | 24.17 | 23.72 | 5,750 |
| 21 Feb 2024 | 24.02 | 24.18 | 23.95 | 24.05 | 23.60 | 19,948 |
| 20 Feb 2024 | 23.77 | 24.18 | 23.40 | 24.05 | 23.60 | 53,191 |
| 16 Feb 2024 | 23.75 | 23.95 | 23.68 | 23.68 | 23.24 | 14,720 |
| 15 Feb 2024 | 23.48 | 23.76 | 23.48 | 23.59 | 23.15 | 17,198 |
| 14 Feb 2024 | 23.32 | 23.58 | 23.32 | 23.51 | 23.07 | 18,111 |
| 13 Feb 2024 | 23.30 | 23.50 | 23.24 | 23.24 | 22.81 | 39,716 |
| 12 Feb 2024 | 23.33 | 23.45 | 23.26 | 23.45 | 23.01 | 37,272 |
| 09 Feb 2024 | 23.33 | 23.35 | 23.24 | 23.25 | 22.81 | 22,523 |
| 08 Feb 2024 | 23.20 | 23.30 | 23.15 | 23.25 | 22.81 | 8,022 |
| 07 Feb 2024 | 23.02 | 23.25 | 23.02 | 23.16 | 22.73 | 18,186 |
| 06 Feb 2024 | 22.91 | 23.25 | 22.91 | 23.03 | 22.60 | 8,238 |
| 05 Feb 2024 | 23.03 | 23.12 | 22.90 | 22.90 | 22.47 | 24,644 |
| 02 Feb 2024 | 22.95 | 23.15 | 22.91 | 23.02 | 22.59 | 34,291 |
| 01 Feb 2024 | 23.00 | 23.00 | 22.79 | 22.91 | 22.48 | 11,065 |
| 31 Jan 2024 | 23.20 | 23.21 | 22.75 | 22.95 | 22.52 | 8,340 |
| 30 Jan 2024 | 22.97 | 23.06 | 22.78 | 22.98 | 22.55 | 23,518 |
| 29 Jan 2024 | 23.00 | 23.12 | 22.90 | 22.95 | 22.52 | 9,518 |
| 26 Jan 2024 | 22.98 | 23.02 | 22.85 | 22.90 | 22.47 | 18,908 |
| 25 Jan 2024 | 23.00 | 23.05 | 22.82 | 23.00 | 22.57 | 42,815 |
| 24 Jan 2024 | 22.81 | 22.90 | 22.68 | 22.85 | 22.42 | 11,106 |
| 23 Jan 2024 | 22.73 | 22.99 | 22.73 | 22.90 | 22.47 | 7,738 |
| 22 Jan 2024 | 22.92 | 23.00 | 22.65 | 22.86 | 22.43 | 13,414 |
| 19 Jan 2024 | 23.01 | 23.01 | 22.74 | 22.89 | 22.46 | 28,195 |
| 18 Jan 2024 | 23.00 | 23.05 | 22.85 | 22.95 | 22.52 | 62,456 |
| 17 Jan 2024 | 23.48 | 23.48 | 23.06 | 23.18 | 22.75 | 18,489 |
| 16 Jan 2024 | 23.60 | 23.70 | 23.49 | 23.53 | 23.09 | 14,057 |
| 12 Jan 2024 | 23.50 | 23.75 | 23.50 | 23.57 | 23.13 | 26,061 |
| 11 Jan 2024 | 23.45 | 23.65 | 23.38 | 23.52 | 23.08 | 20,179 |
| 10 Jan 2024 | 23.47 | 23.58 | 23.37 | 23.45 | 23.01 | 19,737 |
| 09 Jan 2024 | 23.25 | 23.60 | 23.25 | 23.32 | 22.88 | 11,201 |
| 09 Jan 2024 | 0.445313 Dividend | |||||
| 08 Jan 2024 | 23.36 | 23.62 | 23.25 | 23.58 | 22.71 | 16,427 |
| 05 Jan 2024 | 23.10 | 23.25 | 22.88 | 23.25 | 22.38 | 13,995 |
| 04 Jan 2024 | 23.09 | 23.10 | 22.83 | 23.00 | 22.14 | 20,654 |
| 03 Jan 2024 | 22.95 | 23.09 | 22.81 | 22.86 | 22.01 | 10,049 |
| 02 Jan 2024 | 23.03 | 23.10 | 22.81 | 22.91 | 22.06 | 15,520 |
| 29 Dec 2023 | 23.05 | 23.23 | 22.75 | 22.96 | 22.10 | 14,754 |
| 28 Dec 2023 | 23.00 | 23.00 | 22.61 | 22.75 | 21.90 | 29,295 |
| 27 Dec 2023 | 22.75 | 23.08 | 22.61 | 22.80 | 21.95 | 32,712 |
| 26 Dec 2023 | 22.62 | 22.94 | 22.62 | 22.62 | 21.78 | 26,907 |
| 22 Dec 2023 | 22.89 | 23.00 | 22.61 | 22.75 | 21.90 | 15,923 |
| 21 Dec 2023 | 23.12 | 23.12 | 22.72 | 22.76 | 21.91 | 11,881 |
| 20 Dec 2023 | 22.62 | 23.09 | 22.62 | 22.86 | 22.01 | 8,717 |
| 19 Dec 2023 | 22.41 | 22.87 | 22.41 | 22.75 | 21.90 | 14,839 |
| 18 Dec 2023 | 22.56 | 22.72 | 22.32 | 22.54 | 21.70 | 7,541 |
| 15 Dec 2023 | 22.18 | 22.61 | 22.18 | 22.32 | 21.49 | 9,697 |
| 14 Dec 2023 | 22.76 | 22.97 | 22.53 | 22.65 | 21.81 | 9,036 |
| 13 Dec 2023 | 22.47 | 22.93 | 22.47 | 22.65 | 21.81 | 26,136 |
| 12 Dec 2023 | 22.69 | 22.80 | 22.51 | 22.78 | 21.93 | 13,841 |
| 11 Dec 2023 | 22.49 | 22.62 | 22.19 | 22.55 | 21.71 | 16,024 |
| 08 Dec 2023 | 22.00 | 22.34 | 21.80 | 22.34 | 21.51 | 4,509 |
| 07 Dec 2023 | 22.06 | 22.25 | 21.99 | 22.11 | 21.29 | 13,970 |
| 06 Dec 2023 | 22.08 | 22.20 | 21.95 | 21.95 | 21.13 | 7,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.