DigitalBridge Group Inc. (DBRG)
NYSE: DBRG
· Real-Time Price · USD
11.97
0.19 (1.61%)
At close: Oct 03, 2025, 3:59 PM
12.00
0.25%
After-hours: Oct 03, 2025, 07:30 PM EDT
DBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.20 | 12.34 | 11.91 | 11.98 | 11.98 | 1.70% | 3,173,969 |
| Oct 2, 2025 | 11.82 | 12.27 | 11.58 | 11.78 | 11.78 | -0.93% | 3,213,000 |
| Oct 1, 2025 | 11.60 | 11.93 | 11.47 | 11.89 | 11.89 | 1.62% | 2,262,675 |
| Sep 30, 2025 | 11.78 | 11.91 | 11.24 | 11.70 | 11.70 | -0.85% | 2,511,558 |
| Sep 29, 2025 | 11.90 | 12.00 | 11.69 | 11.80 | 11.79 | 0.00% | 2,780,645 |
| Sep 26, 2025 | 11.85 | 12.27 | 11.65 | 11.80 | 11.79 | -0.42% | 3,480,500 |
| Sep 25, 2025 | 12.20 | 12.26 | 11.80 | 11.85 | 11.84 | -3.42% | 1,814,438 |
| Sep 24, 2025 | 12.35 | 12.54 | 12.20 | 12.27 | 12.26 | -0.24% | 1,870,500 |
| Sep 23, 2025 | 12.29 | 12.84 | 12.20 | 12.30 | 12.29 | -0.16% | 2,610,852 |
| Sep 22, 2025 | 12.02 | 12.35 | 11.86 | 12.32 | 12.31 | 2.33% | 4,678,400 |
| Sep 19, 2025 | 12.22 | 12.30 | 11.89 | 12.04 | 12.03 | -0.99% | 2,642,200 |
| Sep 18, 2025 | 11.87 | 12.32 | 11.80 | 12.16 | 12.15 | 3.23% | 2,262,900 |
| Sep 17, 2025 | 12.00 | 12.08 | 11.68 | 11.78 | 11.77 | -0.34% | 1,546,100 |
| Sep 16, 2025 | 11.97 | 12.07 | 11.77 | 11.82 | 11.81 | -1.75% | 1,289,500 |
| Sep 15, 2025 | 12.21 | 12.25 | 11.91 | 12.03 | 12.02 | -0.25% | 1,793,699 |
| Sep 12, 2025 | 12.41 | 12.58 | 12.04 | 12.06 | 12.05 | -2.03% | 2,034,076 |
| Sep 11, 2025 | 11.18 | 12.31 | 11.16 | 12.31 | 12.30 | 10.21% | 5,242,300 |
| Sep 10, 2025 | 11.30 | 11.42 | 11.16 | 11.17 | 11.16 | -0.53% | 2,237,700 |
| Sep 9, 2025 | 11.34 | 11.39 | 11.13 | 11.23 | 11.22 | -1.49% | 1,295,200 |
| Sep 8, 2025 | 11.26 | 11.44 | 11.17 | 11.40 | 11.39 | 1.60% | 1,736,241 |
Page 1 of 136