UK Markets closed

DigitalBridge Group, Inc. (DBRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.03+0.14 (+2.97%)
As of 02:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20224.875.054.875.035.032,919,165
30 Jun 20224.594.944.594.884.886,433,100
29 Jun 20224.944.964.614.684.688,706,600
28 Jun 20225.165.254.914.984.986,924,300
27 Jun 20225.175.205.055.105.106,494,000
24 Jun 20225.185.395.065.095.0923,277,500
23 Jun 20224.755.184.725.155.1516,138,800
22 Jun 20224.664.874.644.744.7410,297,000
21 Jun 20224.945.064.724.734.7311,178,700
17 Jun 20224.624.974.574.744.7447,641,300
16 Jun 20224.654.674.524.564.567,241,100
15 Jun 20224.714.954.594.854.8514,418,000
14 Jun 20225.025.024.494.624.6213,284,400
13 Jun 20225.315.444.924.964.9614,840,800
10 Jun 20225.205.515.125.475.4718,371,400
09 Jun 20225.395.525.255.265.2614,398,600
08 Jun 20225.555.665.365.395.3912,928,400
07 Jun 20225.505.635.395.615.615,198,900
06 Jun 20225.775.775.535.575.575,103,100
03 Jun 20225.635.765.565.655.655,180,200
02 Jun 20225.855.875.675.725.729,093,300
01 Jun 20226.026.085.845.935.933,426,200
31 May 20226.256.286.006.026.029,472,600
27 May 20226.146.336.116.326.322,717,600
26 May 20226.036.216.036.096.092,651,200
25 May 20226.006.085.916.006.003,534,200
24 May 20225.936.005.696.006.004,671,700
23 May 20225.846.045.726.046.044,292,000
20 May 20225.925.925.685.855.853,790,600
19 May 20225.856.085.825.825.823,820,900
18 May 20226.096.165.865.925.922,727,900
17 May 20226.006.205.956.176.173,498,100
16 May 20225.916.015.875.905.902,928,600
13 May 20225.616.005.615.945.948,830,300
12 May 20225.505.635.285.545.546,092,400
11 May 20225.555.985.475.515.516,570,600
10 May 20225.905.975.385.465.4610,660,900
09 May 20226.096.235.795.815.819,899,300
06 May 20226.496.566.136.276.274,701,500
05 May 20226.837.006.486.556.553,383,100
04 May 20226.987.066.687.057.052,617,300
03 May 20226.977.036.826.956.952,285,900
02 May 20227.017.116.806.926.924,788,800
29 Apr 20227.247.326.956.966.965,006,000
28 Apr 20226.987.496.987.367.365,606,000
27 Apr 20226.867.056.816.916.914,015,600
26 Apr 20227.047.096.866.916.914,906,800
25 Apr 20227.027.186.997.167.162,548,400
22 Apr 20227.057.116.957.077.072,716,400
21 Apr 20227.447.517.057.097.092,657,800
20 Apr 20227.607.667.287.327.323,146,800
19 Apr 20227.027.567.027.537.536,383,600
18 Apr 20227.087.186.957.047.043,319,500
14 Apr 20227.257.327.127.147.141,822,900
13 Apr 20226.967.246.967.207.202,931,900
12 Apr 20226.987.116.886.936.933,465,800
11 Apr 20226.967.036.856.906.902,777,100
08 Apr 20226.887.036.777.007.002,578,600
07 Apr 20227.167.226.846.866.864,425,500
06 Apr 20227.157.216.967.207.203,423,800
05 Apr 20227.397.457.187.207.202,112,300
04 Apr 20227.307.387.147.387.382,271,200
01 Apr 20227.177.397.137.367.363,508,500
31 Mar 20227.347.417.187.207.203,338,700
30 Mar 20227.317.407.257.307.301,973,100
29 Mar 20227.177.377.177.347.343,268,800
28 Mar 20226.987.136.987.117.111,886,300
25 Mar 20226.917.036.877.037.032,905,700
24 Mar 20226.876.936.766.916.911,879,800
23 Mar 20226.976.996.856.876.871,465,900
22 Mar 20226.797.086.797.037.033,187,200
21 Mar 20227.037.096.806.846.842,842,400
18 Mar 20227.167.297.027.087.086,718,100
17 Mar 20226.757.006.736.956.952,807,300
16 Mar 20226.867.016.726.906.904,190,900
15 Mar 20226.636.856.636.846.843,627,000
14 Mar 20226.876.886.436.586.585,137,600
11 Mar 20227.187.306.846.876.873,429,300
10 Mar 20226.837.106.807.097.092,876,000
09 Mar 20226.807.016.726.966.964,642,700
08 Mar 20226.726.906.526.636.6311,670,300
07 Mar 20227.117.136.666.726.725,106,800
04 Mar 20227.237.306.977.157.154,034,900
03 Mar 20227.497.547.257.377.372,335,600
02 Mar 20227.227.457.167.407.402,859,000
01 Mar 20227.257.326.897.147.144,207,900
28 Feb 20227.327.477.167.257.257,338,300
25 Feb 20227.027.477.017.477.474,738,900
24 Feb 20226.617.056.487.027.024,911,800
23 Feb 20227.117.186.606.706.708,294,700
22 Feb 20227.037.246.957.047.042,892,200
18 Feb 20227.347.467.027.047.042,887,100
17 Feb 20227.247.537.247.427.424,051,100
16 Feb 20227.077.347.017.347.343,987,500
15 Feb 20227.007.146.947.057.055,266,900
14 Feb 20227.347.426.916.956.958,409,100
11 Feb 20227.677.767.457.537.532,858,400
10 Feb 20227.887.927.607.657.653,572,300
09 Feb 20227.758.037.708.008.003,554,800
08 Feb 20227.567.727.567.667.663,215,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...