DigitalBridge Group Inc. (DBRG-PJ)
NYSE: DBRG-PJ
· Real-Time Price · USD
24.65
0.26 (1.07%)
At close: Dec 26, 2024, 3:59 PM
DBRG-PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.31 | 24.65 | 24.31 | 24.61 | n/a | 0.90% | 12,533 |
| Dec 24, 2024 | 24.51 | 24.57 | 24.04 | 24.39 | n/a | -0.53% | 15,451 |
| Dec 23, 2024 | 24.81 | 24.81 | 24.51 | 24.52 | n/a | -1.13% | 70,654 |
| Dec 20, 2024 | 24.57 | 24.96 | 24.54 | 24.80 | n/a | -0.16% | 6,665 |
| Dec 19, 2024 | 24.80 | 25.00 | 24.27 | 24.84 | n/a | -0.20% | 38,072 |
| Dec 18, 2024 | 24.91 | 24.94 | 24.83 | 24.89 | n/a | 0.36% | 240,423 |
| Dec 17, 2024 | 24.74 | 24.99 | 24.48 | 24.80 | n/a | 0.61% | 22,868 |
| Dec 16, 2024 | 24.76 | 24.77 | 24.61 | 24.65 | n/a | 0.28% | 10,167 |
| Dec 13, 2024 | 24.35 | 24.60 | 24.35 | 24.58 | n/a | 0.24% | 11,636 |
| Dec 12, 2024 | 24.35 | 24.56 | 24.35 | 24.52 | n/a | 0.29% | 11,331 |
| Dec 11, 2024 | 24.42 | 24.60 | 24.38 | 24.45 | n/a | 0.37% | 9,028 |
| Dec 10, 2024 | 24.50 | 24.74 | 24.35 | 24.36 | n/a | -0.20% | 10,418 |
| Dec 9, 2024 | 24.36 | 24.61 | 24.35 | 24.41 | n/a | 0.21% | 9,164 |
| Dec 6, 2024 | 24.72 | 24.72 | 24.36 | 24.36 | n/a | -0.41% | 11,384 |
| Dec 5, 2024 | 24.35 | 24.54 | 24.11 | 24.46 | n/a | 0.41% | 12,013 |
| Dec 4, 2024 | 24.21 | 24.50 | 24.21 | 24.36 | n/a | 0.66% | 8,062 |
| Dec 3, 2024 | 24.54 | 24.60 | 24.16 | 24.20 | n/a | -0.21% | 12,490 |
| Dec 2, 2024 | 24.28 | 24.44 | 24.10 | 24.25 | n/a | 0.41% | 6,719 |
| Nov 29, 2024 | 24.13 | 24.49 | 24.01 | 24.15 | n/a | 0.12% | 105,381 |
| Nov 27, 2024 | 24.14 | 24.16 | 24.07 | 24.12 | n/a | 0.12% | 6,092 |