DigitalBridge Group Inc. (DBRG-PI)
NYSE: DBRG-PI
· Real-Time Price · USD
24.59
0.18 (0.74%)
At close: Dec 26, 2024, 3:23 PM
DBRG-PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.40 | 24.84 | 24.40 | 24.51 | n/a | 0.41% | 12,060 |
| Dec 24, 2024 | 24.74 | 24.74 | 24.41 | 24.41 | n/a | -1.25% | 15,003 |
| Dec 23, 2024 | 24.63 | 24.75 | 24.57 | 24.72 | n/a | -0.08% | 61,825 |
| Dec 20, 2024 | 24.85 | 24.85 | 24.50 | 24.74 | n/a | 0.04% | 4,413 |
| Dec 19, 2024 | 24.67 | 24.73 | 24.57 | 24.73 | n/a | -1.40% | 10,080 |
| Dec 18, 2024 | 24.83 | 25.08 | 24.64 | 25.08 | n/a | 0.68% | 2,643 |
| Dec 17, 2024 | 24.66 | 24.91 | 24.65 | 24.91 | n/a | 0.61% | 17,463 |
| Dec 16, 2024 | 24.49 | 24.76 | 24.49 | 24.76 | n/a | 0.65% | 3,478 |
| Dec 13, 2024 | 24.68 | 24.68 | 24.45 | 24.60 | n/a | 0.82% | 5,495 |
| Dec 12, 2024 | 24.70 | 24.70 | 24.30 | 24.40 | n/a | 0.58% | 7,906 |
| Dec 11, 2024 | 24.41 | 24.62 | 24.26 | 24.26 | n/a | -0.78% | 5,892 |
| Dec 10, 2024 | 24.78 | 24.78 | 23.87 | 24.45 | n/a | -0.77% | 13,661 |
| Dec 9, 2024 | 24.47 | 24.85 | 24.41 | 24.64 | n/a | -0.20% | 11,213 |
| Dec 6, 2024 | 24.11 | 24.77 | 24.11 | 24.69 | n/a | 0.16% | 5,003 |
| Dec 5, 2024 | 24.10 | 24.93 | 24.10 | 24.65 | n/a | 0.82% | 5,499 |
| Dec 4, 2024 | 24.43 | 24.45 | 24.43 | 24.45 | n/a | 0.33% | 1,641 |
| Dec 3, 2024 | 23.90 | 24.61 | 23.90 | 24.37 | n/a | 0.29% | 14,854 |
| Dec 2, 2024 | 24.35 | 24.35 | 24.29 | 24.30 | n/a | 0.33% | 3,068 |
| Nov 29, 2024 | 24.28 | 24.59 | 24.20 | 24.22 | n/a | 0.12% | 128,622 |
| Nov 27, 2024 | 24.07 | 24.19 | 23.99 | 24.19 | n/a | 0.62% | 17,079 |