Mail

DBRG - DigitalBridge Group, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	14.10	14.16	13.59	13.93	13.93	2,393,100
05 Jun 2023	13.64	14.30	13.51	14.14	14.14	4,098,300
02 Jun 2023	12.89	13.04	12.80	12.84	12.84	1,558,000
01 Jun 2023	12.62	12.80	12.52	12.61	12.61	2,443,400
31 May 2023	12.30	12.56	12.23	12.46	12.46	4,722,500
30 May 2023	12.71	13.18	12.21	12.42	12.42	4,085,700
26 May 2023	11.42	12.43	11.41	12.35	12.35	2,126,500
25 May 2023	11.22	11.46	11.20	11.38	11.38	1,365,900
24 May 2023	11.26	11.31	10.98	11.10	11.10	1,697,000
23 May 2023	11.30	11.96	11.30	11.41	11.41	1,692,300
22 May 2023	11.14	11.36	10.86	11.29	11.29	1,283,700
19 May 2023	11.13	11.16	10.93	11.03	11.03	1,624,600
18 May 2023	10.74	10.98	10.66	10.94	10.94	843,300
17 May 2023	10.56	10.92	10.39	10.87	10.87	971,600
16 May 2023	10.71	10.81	10.47	10.48	10.48	864,200
15 May 2023	10.99	11.15	10.86	10.88	10.88	1,064,600
12 May 2023	11.03	11.03	10.57	10.93	10.93	776,300
11 May 2023	10.98	11.09	10.78	10.97	10.97	637,900
10 May 2023	11.30	11.30	10.97	11.17	11.17	675,900
09 May 2023	11.03	11.10	10.76	10.98	10.98	687,500
08 May 2023	11.06	11.26	10.81	11.23	11.23	1,220,700
05 May 2023	10.92	11.11	10.74	11.02	11.02	1,386,400
04 May 2023	10.60	10.92	10.31	10.68	10.68	1,846,800
03 May 2023	10.50	11.29	10.20	10.76	10.76	2,789,300
02 May 2023	11.91	12.06	11.52	11.70	11.70	2,026,700
01 May 2023	12.43	12.44	12.06	12.10	12.10	1,474,800
28 Apr 2023	12.33	12.67	12.22	12.43	12.43	1,885,200
27 Apr 2023	11.91	12.48	11.85	12.39	12.39	2,045,500
26 Apr 2023	11.70	12.08	11.68	11.72	11.72	1,744,100
25 Apr 2023	11.85	11.89	11.64	11.71	11.71	1,505,800
24 Apr 2023	12.06	12.15	11.85	11.93	11.93	1,439,200
21 Apr 2023	11.90	12.15	11.63	12.13	12.13	1,300,900
20 Apr 2023	11.67	11.85	11.61	11.83	11.83	963,500
19 Apr 2023	11.70	12.02	11.70	11.90	11.90	878,600
18 Apr 2023	12.21	12.21	11.76	11.92	11.92	1,445,500
17 Apr 2023	11.66	12.20	11.66	12.20	12.20	1,444,200
14 Apr 2023	11.96	11.99	11.33	11.71	11.71	2,911,600
13 Apr 2023	11.25	11.90	11.20	11.90	11.90	1,543,500
12 Apr 2023	11.77	11.77	11.08	11.21	11.21	2,083,900
11 Apr 2023	11.50	11.63	11.36	11.50	11.50	1,131,100
10 Apr 2023	11.18	11.47	11.11	11.46	11.46	1,948,600
06 Apr 2023	11.41	11.58	11.34	11.39	11.39	1,635,800
05 Apr 2023	11.25	11.55	11.03	11.36	11.36	5,637,700
04 Apr 2023	11.80	11.82	11.36	11.41	11.41	2,811,100
03 Apr 2023	12.05	12.14	11.58	11.75	11.75	1,433,400
31 Mar 2023	11.91	12.09	11.85	11.99	11.99	1,442,100
30 Mar 2023	11.65	11.95	11.58	11.81	11.81	961,800
30 Mar 2023	0.01 Dividend
29 Mar 2023	11.26	11.53	11.16	11.50	11.49	1,156,400
28 Mar 2023	11.33	11.41	10.60	10.98	10.97	2,647,700
27 Mar 2023	10.98	11.48	10.83	11.43	11.42	2,066,600
24 Mar 2023	10.12	10.86	9.99	10.83	10.82	1,557,100
23 Mar 2023	10.60	10.97	10.13	10.33	10.32	1,937,800
22 Mar 2023	11.49	11.49	10.49	10.49	10.48	2,172,400
21 Mar 2023	11.22	11.65	11.21	11.50	11.49	1,849,900
20 Mar 2023	11.15	11.36	10.82	10.97	10.96	1,618,800
17 Mar 2023	11.67	11.69	10.94	11.10	11.09	2,234,000
16 Mar 2023	11.40	11.78	11.28	11.78	11.77	1,568,300
15 Mar 2023	11.24	11.66	11.14	11.63	11.62	1,713,700
14 Mar 2023	11.64	11.90	11.42	11.71	11.70	1,350,400
13 Mar 2023	11.33	11.55	11.02	11.29	11.28	1,904,300
10 Mar 2023	12.01	12.48	11.43	11.51	11.50	2,053,700
09 Mar 2023	12.90	12.91	12.06	12.09	12.08	1,561,600
08 Mar 2023	12.14	12.88	12.14	12.87	12.86	3,053,000
07 Mar 2023	12.21	12.50	11.94	12.10	12.09	1,999,300
06 Mar 2023	12.35	12.52	11.99	12.14	12.13	862,600
03 Mar 2023	12.57	12.57	12.32	12.34	12.33	1,411,600
02 Mar 2023	12.19	12.48	11.89	12.42	12.41	1,175,900
01 Mar 2023	12.30	12.51	12.06	12.49	12.48	1,903,600
28 Feb 2023	12.35	12.49	12.25	12.27	12.26	1,797,200
27 Feb 2023	12.30	12.42	11.89	12.37	12.36	1,935,600
24 Feb 2023	13.63	13.72	11.96	12.21	12.20	3,746,400
23 Feb 2023	13.70	13.82	13.42	13.75	13.74	1,658,700
22 Feb 2023	13.53	13.83	13.48	13.70	13.69	1,557,700
21 Feb 2023	14.13	14.13	13.43	13.59	13.58	1,500,900
17 Feb 2023	14.82	14.86	14.31	14.40	14.39	1,076,000
16 Feb 2023	14.74	15.21	14.48	14.90	14.89	856,900
15 Feb 2023	14.90	15.09	14.44	15.08	15.07	1,274,100
14 Feb 2023	14.05	14.45	13.79	14.25	14.24	937,400
13 Feb 2023	13.96	14.41	13.86	14.24	14.23	1,173,100
10 Feb 2023	13.93	14.01	13.69	13.93	13.92	972,500
09 Feb 2023	14.52	14.64	14.00	14.14	14.13	992,200
08 Feb 2023	14.75	14.84	14.34	14.39	14.38	907,600
07 Feb 2023	14.80	15.06	14.47	14.96	14.95	921,200
06 Feb 2023	15.01	15.06	14.31	14.86	14.85	1,304,000
03 Feb 2023	14.94	15.27	14.81	15.23	15.22	1,710,600
02 Feb 2023	15.51	16.45	15.27	15.40	15.39	2,788,800
01 Feb 2023	14.73	15.36	14.44	15.19	15.18	1,967,200
31 Jan 2023	13.88	15.10	13.88	14.80	14.79	3,407,300
30 Jan 2023	13.31	14.11	13.28	13.85	13.84	1,596,400
27 Jan 2023	13.34	13.66	13.32	13.50	13.49	1,020,600
26 Jan 2023	13.24	13.39	13.05	13.38	13.37	1,203,400
25 Jan 2023	12.62	13.04	12.49	12.99	12.98	1,993,500
24 Jan 2023	12.17	12.93	12.03	12.81	12.80	3,835,900
23 Jan 2023	11.89	12.19	11.79	12.17	12.16	730,900
20 Jan 2023	11.71	12.01	11.42	11.94	11.93	1,239,000
19 Jan 2023	11.75	11.83	11.55	11.62	11.61	883,000
18 Jan 2023	12.15	12.34	11.90	11.92	11.91	936,500
17 Jan 2023	12.00	12.24	11.88	12.09	12.08	1,097,800
13 Jan 2023	11.69	12.07	11.69	12.04	12.03	884,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...