DBRG - DigitalBridge Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202314.1014.1613.5913.9313.932,393,100
05 Jun 202313.6414.3013.5114.1414.144,098,300
02 Jun 202312.8913.0412.8012.8412.841,558,000
01 Jun 202312.6212.8012.5212.6112.612,443,400
31 May 202312.3012.5612.2312.4612.464,722,500
30 May 202312.7113.1812.2112.4212.424,085,700
26 May 202311.4212.4311.4112.3512.352,126,500
25 May 202311.2211.4611.2011.3811.381,365,900
24 May 202311.2611.3110.9811.1011.101,697,000
23 May 202311.3011.9611.3011.4111.411,692,300
22 May 202311.1411.3610.8611.2911.291,283,700
19 May 202311.1311.1610.9311.0311.031,624,600
18 May 202310.7410.9810.6610.9410.94843,300
17 May 202310.5610.9210.3910.8710.87971,600
16 May 202310.7110.8110.4710.4810.48864,200
15 May 202310.9911.1510.8610.8810.881,064,600
12 May 202311.0311.0310.5710.9310.93776,300
11 May 202310.9811.0910.7810.9710.97637,900
10 May 202311.3011.3010.9711.1711.17675,900
09 May 202311.0311.1010.7610.9810.98687,500
08 May 202311.0611.2610.8111.2311.231,220,700
05 May 202310.9211.1110.7411.0211.021,386,400
04 May 202310.6010.9210.3110.6810.681,846,800
03 May 202310.5011.2910.2010.7610.762,789,300
02 May 202311.9112.0611.5211.7011.702,026,700
01 May 202312.4312.4412.0612.1012.101,474,800
28 Apr 202312.3312.6712.2212.4312.431,885,200
27 Apr 202311.9112.4811.8512.3912.392,045,500
26 Apr 202311.7012.0811.6811.7211.721,744,100
25 Apr 202311.8511.8911.6411.7111.711,505,800
24 Apr 202312.0612.1511.8511.9311.931,439,200
21 Apr 202311.9012.1511.6312.1312.131,300,900
20 Apr 202311.6711.8511.6111.8311.83963,500
19 Apr 202311.7012.0211.7011.9011.90878,600
18 Apr 202312.2112.2111.7611.9211.921,445,500
17 Apr 202311.6612.2011.6612.2012.201,444,200
14 Apr 202311.9611.9911.3311.7111.712,911,600
13 Apr 202311.2511.9011.2011.9011.901,543,500
12 Apr 202311.7711.7711.0811.2111.212,083,900
11 Apr 202311.5011.6311.3611.5011.501,131,100
10 Apr 202311.1811.4711.1111.4611.461,948,600
06 Apr 202311.4111.5811.3411.3911.391,635,800
05 Apr 202311.2511.5511.0311.3611.365,637,700
04 Apr 202311.8011.8211.3611.4111.412,811,100
03 Apr 202312.0512.1411.5811.7511.751,433,400
31 Mar 202311.9112.0911.8511.9911.991,442,100
30 Mar 202311.6511.9511.5811.8111.81961,800
30 Mar 20230.01 Dividend
29 Mar 202311.2611.5311.1611.5011.491,156,400
28 Mar 202311.3311.4110.6010.9810.972,647,700
27 Mar 202310.9811.4810.8311.4311.422,066,600
24 Mar 202310.1210.869.9910.8310.821,557,100
23 Mar 202310.6010.9710.1310.3310.321,937,800
22 Mar 202311.4911.4910.4910.4910.482,172,400
21 Mar 202311.2211.6511.2111.5011.491,849,900
20 Mar 202311.1511.3610.8210.9710.961,618,800
17 Mar 202311.6711.6910.9411.1011.092,234,000
16 Mar 202311.4011.7811.2811.7811.771,568,300
15 Mar 202311.2411.6611.1411.6311.621,713,700
14 Mar 202311.6411.9011.4211.7111.701,350,400
13 Mar 202311.3311.5511.0211.2911.281,904,300
10 Mar 202312.0112.4811.4311.5111.502,053,700
09 Mar 202312.9012.9112.0612.0912.081,561,600
08 Mar 202312.1412.8812.1412.8712.863,053,000
07 Mar 202312.2112.5011.9412.1012.091,999,300
06 Mar 202312.3512.5211.9912.1412.13862,600
03 Mar 202312.5712.5712.3212.3412.331,411,600
02 Mar 202312.1912.4811.8912.4212.411,175,900
01 Mar 202312.3012.5112.0612.4912.481,903,600
28 Feb 202312.3512.4912.2512.2712.261,797,200
27 Feb 202312.3012.4211.8912.3712.361,935,600
24 Feb 202313.6313.7211.9612.2112.203,746,400
23 Feb 202313.7013.8213.4213.7513.741,658,700
22 Feb 202313.5313.8313.4813.7013.691,557,700
21 Feb 202314.1314.1313.4313.5913.581,500,900
17 Feb 202314.8214.8614.3114.4014.391,076,000
16 Feb 202314.7415.2114.4814.9014.89856,900
15 Feb 202314.9015.0914.4415.0815.071,274,100
14 Feb 202314.0514.4513.7914.2514.24937,400
13 Feb 202313.9614.4113.8614.2414.231,173,100
10 Feb 202313.9314.0113.6913.9313.92972,500
09 Feb 202314.5214.6414.0014.1414.13992,200
08 Feb 202314.7514.8414.3414.3914.38907,600
07 Feb 202314.8015.0614.4714.9614.95921,200
06 Feb 202315.0115.0614.3114.8614.851,304,000
03 Feb 202314.9415.2714.8115.2315.221,710,600
02 Feb 202315.5116.4515.2715.4015.392,788,800
01 Feb 202314.7315.3614.4415.1915.181,967,200
31 Jan 202313.8815.1013.8814.8014.793,407,300
30 Jan 202313.3114.1113.2813.8513.841,596,400
27 Jan 202313.3413.6613.3213.5013.491,020,600
26 Jan 202313.2413.3913.0513.3813.371,203,400
25 Jan 202312.6213.0412.4912.9912.981,993,500
24 Jan 202312.1712.9312.0312.8112.803,835,900
23 Jan 202311.8912.1911.7912.1712.16730,900
20 Jan 202311.7112.0111.4211.9411.931,239,000
19 Jan 202311.7511.8311.5511.6211.61883,000
18 Jan 202312.1512.3411.9011.9211.91936,500
17 Jan 202312.0012.2411.8812.0912.081,097,800
13 Jan 202311.6912.0711.6912.0412.03884,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...