DigitalBridge Group, Inc. (DBRG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 4.87 | 5.05 | 4.87 | 5.03 | 5.03 | 2,919,165 |
| 30 Jun 2022 | 4.59 | 4.94 | 4.59 | 4.88 | 4.88 | 6,433,100 |
| 29 Jun 2022 | 4.94 | 4.96 | 4.61 | 4.68 | 4.68 | 8,706,600 |
| 28 Jun 2022 | 5.16 | 5.25 | 4.91 | 4.98 | 4.98 | 6,924,300 |
| 27 Jun 2022 | 5.17 | 5.20 | 5.05 | 5.10 | 5.10 | 6,494,000 |
| 24 Jun 2022 | 5.18 | 5.39 | 5.06 | 5.09 | 5.09 | 23,277,500 |
| 23 Jun 2022 | 4.75 | 5.18 | 4.72 | 5.15 | 5.15 | 16,138,800 |
| 22 Jun 2022 | 4.66 | 4.87 | 4.64 | 4.74 | 4.74 | 10,297,000 |
| 21 Jun 2022 | 4.94 | 5.06 | 4.72 | 4.73 | 4.73 | 11,178,700 |
| 17 Jun 2022 | 4.62 | 4.97 | 4.57 | 4.74 | 4.74 | 47,641,300 |
| 16 Jun 2022 | 4.65 | 4.67 | 4.52 | 4.56 | 4.56 | 7,241,100 |
| 15 Jun 2022 | 4.71 | 4.95 | 4.59 | 4.85 | 4.85 | 14,418,000 |
| 14 Jun 2022 | 5.02 | 5.02 | 4.49 | 4.62 | 4.62 | 13,284,400 |
| 13 Jun 2022 | 5.31 | 5.44 | 4.92 | 4.96 | 4.96 | 14,840,800 |
| 10 Jun 2022 | 5.20 | 5.51 | 5.12 | 5.47 | 5.47 | 18,371,400 |
| 09 Jun 2022 | 5.39 | 5.52 | 5.25 | 5.26 | 5.26 | 14,398,600 |
| 08 Jun 2022 | 5.55 | 5.66 | 5.36 | 5.39 | 5.39 | 12,928,400 |
| 07 Jun 2022 | 5.50 | 5.63 | 5.39 | 5.61 | 5.61 | 5,198,900 |
| 06 Jun 2022 | 5.77 | 5.77 | 5.53 | 5.57 | 5.57 | 5,103,100 |
| 03 Jun 2022 | 5.63 | 5.76 | 5.56 | 5.65 | 5.65 | 5,180,200 |
| 02 Jun 2022 | 5.85 | 5.87 | 5.67 | 5.72 | 5.72 | 9,093,300 |
| 01 Jun 2022 | 6.02 | 6.08 | 5.84 | 5.93 | 5.93 | 3,426,200 |
| 31 May 2022 | 6.25 | 6.28 | 6.00 | 6.02 | 6.02 | 9,472,600 |
| 27 May 2022 | 6.14 | 6.33 | 6.11 | 6.32 | 6.32 | 2,717,600 |
| 26 May 2022 | 6.03 | 6.21 | 6.03 | 6.09 | 6.09 | 2,651,200 |
| 25 May 2022 | 6.00 | 6.08 | 5.91 | 6.00 | 6.00 | 3,534,200 |
| 24 May 2022 | 5.93 | 6.00 | 5.69 | 6.00 | 6.00 | 4,671,700 |
| 23 May 2022 | 5.84 | 6.04 | 5.72 | 6.04 | 6.04 | 4,292,000 |
| 20 May 2022 | 5.92 | 5.92 | 5.68 | 5.85 | 5.85 | 3,790,600 |
| 19 May 2022 | 5.85 | 6.08 | 5.82 | 5.82 | 5.82 | 3,820,900 |
| 18 May 2022 | 6.09 | 6.16 | 5.86 | 5.92 | 5.92 | 2,727,900 |
| 17 May 2022 | 6.00 | 6.20 | 5.95 | 6.17 | 6.17 | 3,498,100 |
| 16 May 2022 | 5.91 | 6.01 | 5.87 | 5.90 | 5.90 | 2,928,600 |
| 13 May 2022 | 5.61 | 6.00 | 5.61 | 5.94 | 5.94 | 8,830,300 |
| 12 May 2022 | 5.50 | 5.63 | 5.28 | 5.54 | 5.54 | 6,092,400 |
| 11 May 2022 | 5.55 | 5.98 | 5.47 | 5.51 | 5.51 | 6,570,600 |
| 10 May 2022 | 5.90 | 5.97 | 5.38 | 5.46 | 5.46 | 10,660,900 |
| 09 May 2022 | 6.09 | 6.23 | 5.79 | 5.81 | 5.81 | 9,899,300 |
| 06 May 2022 | 6.49 | 6.56 | 6.13 | 6.27 | 6.27 | 4,701,500 |
| 05 May 2022 | 6.83 | 7.00 | 6.48 | 6.55 | 6.55 | 3,383,100 |
| 04 May 2022 | 6.98 | 7.06 | 6.68 | 7.05 | 7.05 | 2,617,300 |
| 03 May 2022 | 6.97 | 7.03 | 6.82 | 6.95 | 6.95 | 2,285,900 |
| 02 May 2022 | 7.01 | 7.11 | 6.80 | 6.92 | 6.92 | 4,788,800 |
| 29 Apr 2022 | 7.24 | 7.32 | 6.95 | 6.96 | 6.96 | 5,006,000 |
| 28 Apr 2022 | 6.98 | 7.49 | 6.98 | 7.36 | 7.36 | 5,606,000 |
| 27 Apr 2022 | 6.86 | 7.05 | 6.81 | 6.91 | 6.91 | 4,015,600 |
| 26 Apr 2022 | 7.04 | 7.09 | 6.86 | 6.91 | 6.91 | 4,906,800 |
| 25 Apr 2022 | 7.02 | 7.18 | 6.99 | 7.16 | 7.16 | 2,548,400 |
| 22 Apr 2022 | 7.05 | 7.11 | 6.95 | 7.07 | 7.07 | 2,716,400 |
| 21 Apr 2022 | 7.44 | 7.51 | 7.05 | 7.09 | 7.09 | 2,657,800 |
| 20 Apr 2022 | 7.60 | 7.66 | 7.28 | 7.32 | 7.32 | 3,146,800 |
| 19 Apr 2022 | 7.02 | 7.56 | 7.02 | 7.53 | 7.53 | 6,383,600 |
| 18 Apr 2022 | 7.08 | 7.18 | 6.95 | 7.04 | 7.04 | 3,319,500 |
| 14 Apr 2022 | 7.25 | 7.32 | 7.12 | 7.14 | 7.14 | 1,822,900 |
| 13 Apr 2022 | 6.96 | 7.24 | 6.96 | 7.20 | 7.20 | 2,931,900 |
| 12 Apr 2022 | 6.98 | 7.11 | 6.88 | 6.93 | 6.93 | 3,465,800 |
| 11 Apr 2022 | 6.96 | 7.03 | 6.85 | 6.90 | 6.90 | 2,777,100 |
| 08 Apr 2022 | 6.88 | 7.03 | 6.77 | 7.00 | 7.00 | 2,578,600 |
| 07 Apr 2022 | 7.16 | 7.22 | 6.84 | 6.86 | 6.86 | 4,425,500 |
| 06 Apr 2022 | 7.15 | 7.21 | 6.96 | 7.20 | 7.20 | 3,423,800 |
| 05 Apr 2022 | 7.39 | 7.45 | 7.18 | 7.20 | 7.20 | 2,112,300 |
| 04 Apr 2022 | 7.30 | 7.38 | 7.14 | 7.38 | 7.38 | 2,271,200 |
| 01 Apr 2022 | 7.17 | 7.39 | 7.13 | 7.36 | 7.36 | 3,508,500 |
| 31 Mar 2022 | 7.34 | 7.41 | 7.18 | 7.20 | 7.20 | 3,338,700 |
| 30 Mar 2022 | 7.31 | 7.40 | 7.25 | 7.30 | 7.30 | 1,973,100 |
| 29 Mar 2022 | 7.17 | 7.37 | 7.17 | 7.34 | 7.34 | 3,268,800 |
| 28 Mar 2022 | 6.98 | 7.13 | 6.98 | 7.11 | 7.11 | 1,886,300 |
| 25 Mar 2022 | 6.91 | 7.03 | 6.87 | 7.03 | 7.03 | 2,905,700 |
| 24 Mar 2022 | 6.87 | 6.93 | 6.76 | 6.91 | 6.91 | 1,879,800 |
| 23 Mar 2022 | 6.97 | 6.99 | 6.85 | 6.87 | 6.87 | 1,465,900 |
| 22 Mar 2022 | 6.79 | 7.08 | 6.79 | 7.03 | 7.03 | 3,187,200 |
| 21 Mar 2022 | 7.03 | 7.09 | 6.80 | 6.84 | 6.84 | 2,842,400 |
| 18 Mar 2022 | 7.16 | 7.29 | 7.02 | 7.08 | 7.08 | 6,718,100 |
| 17 Mar 2022 | 6.75 | 7.00 | 6.73 | 6.95 | 6.95 | 2,807,300 |
| 16 Mar 2022 | 6.86 | 7.01 | 6.72 | 6.90 | 6.90 | 4,190,900 |
| 15 Mar 2022 | 6.63 | 6.85 | 6.63 | 6.84 | 6.84 | 3,627,000 |
| 14 Mar 2022 | 6.87 | 6.88 | 6.43 | 6.58 | 6.58 | 5,137,600 |
| 11 Mar 2022 | 7.18 | 7.30 | 6.84 | 6.87 | 6.87 | 3,429,300 |
| 10 Mar 2022 | 6.83 | 7.10 | 6.80 | 7.09 | 7.09 | 2,876,000 |
| 09 Mar 2022 | 6.80 | 7.01 | 6.72 | 6.96 | 6.96 | 4,642,700 |
| 08 Mar 2022 | 6.72 | 6.90 | 6.52 | 6.63 | 6.63 | 11,670,300 |
| 07 Mar 2022 | 7.11 | 7.13 | 6.66 | 6.72 | 6.72 | 5,106,800 |
| 04 Mar 2022 | 7.23 | 7.30 | 6.97 | 7.15 | 7.15 | 4,034,900 |
| 03 Mar 2022 | 7.49 | 7.54 | 7.25 | 7.37 | 7.37 | 2,335,600 |
| 02 Mar 2022 | 7.22 | 7.45 | 7.16 | 7.40 | 7.40 | 2,859,000 |
| 01 Mar 2022 | 7.25 | 7.32 | 6.89 | 7.14 | 7.14 | 4,207,900 |
| 28 Feb 2022 | 7.32 | 7.47 | 7.16 | 7.25 | 7.25 | 7,338,300 |
| 25 Feb 2022 | 7.02 | 7.47 | 7.01 | 7.47 | 7.47 | 4,738,900 |
| 24 Feb 2022 | 6.61 | 7.05 | 6.48 | 7.02 | 7.02 | 4,911,800 |
| 23 Feb 2022 | 7.11 | 7.18 | 6.60 | 6.70 | 6.70 | 8,294,700 |
| 22 Feb 2022 | 7.03 | 7.24 | 6.95 | 7.04 | 7.04 | 2,892,200 |
| 18 Feb 2022 | 7.34 | 7.46 | 7.02 | 7.04 | 7.04 | 2,887,100 |
| 17 Feb 2022 | 7.24 | 7.53 | 7.24 | 7.42 | 7.42 | 4,051,100 |
| 16 Feb 2022 | 7.07 | 7.34 | 7.01 | 7.34 | 7.34 | 3,987,500 |
| 15 Feb 2022 | 7.00 | 7.14 | 6.94 | 7.05 | 7.05 | 5,266,900 |
| 14 Feb 2022 | 7.34 | 7.42 | 6.91 | 6.95 | 6.95 | 8,409,100 |
| 11 Feb 2022 | 7.67 | 7.76 | 7.45 | 7.53 | 7.53 | 2,858,400 |
| 10 Feb 2022 | 7.88 | 7.92 | 7.60 | 7.65 | 7.65 | 3,572,300 |
| 09 Feb 2022 | 7.75 | 8.03 | 7.70 | 8.00 | 8.00 | 3,554,800 |
| 08 Feb 2022 | 7.56 | 7.72 | 7.56 | 7.66 | 7.66 | 3,215,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
