DigitalBridge Group Inc.
10.62
0.22 (2.12%)
At close: Jan 14, 2025, 3:59 PM
10.63
0.14%
After-hours Jan 14, 2025, 07:00 PM EST

DBRG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 10.49 10.73 10.35 10.63 0.23 2.21% 2,570,485
Jan 13, 2025 10.55 10.68 10.25 10.40 -0.21 -1.98% 5,128,925
Jan 10, 2025 10.79 10.88 10.50 10.61 -0.29 -2.66% 1,728,928
Jan 8, 2025 10.84 10.94 10.61 10.90 -0.07 -0.64% 1,935,323
Jan 7, 2025 11.36 11.47 10.87 10.97 -0.37 -3.26% 1,998,859
Jan 6, 2025 11.50 11.68 11.32 11.34 0.01 0.09% 1,861,834
Jan 3, 2025 11.19 11.50 11.03 11.33 0.24 2.16% 2,213,100
Jan 2, 2025 11.36 11.50 11.08 11.09 -0.19 -1.68% 1,566,525
Dec 31, 2024 11.21 11.55 11.18 11.28 0.09 0.80% 1,906,035
Dec 30, 2024 10.71 11.27 10.55 11.19 0.47 4.38% 2,412,213
Dec 27, 2024 10.74 10.88 10.59 10.72 -0.13 -1.20% 2,087,148
Dec 26, 2024 10.82 10.93 10.61 10.85 -0.06 -0.55% 1,417,700
Dec 24, 2024 10.78 10.93 10.60 10.91 0.12 1.11% 1,478,836
Dec 23, 2024 11.01 11.11 10.61 10.79 -0.26 -2.35% 2,615,300
Dec 20, 2024 11.07 11.64 11.02 11.05 -0.11 -0.99% 4,977,615
Dec 19, 2024 11.45 11.51 10.99 11.16 -0.18 -1.59% 2,519,095
Dec 18, 2024 11.98 12.05 11.23 11.34 -0.64 -5.34% 2,351,200
Dec 17, 2024 12.00 12.14 11.85 11.98 -0.07 -0.58% 2,643,500
Dec 16, 2024 12.24 12.30 11.93 12.05 -0.20 -1.63% 2,128,600
Dec 13, 2024 12.33 12.43 12.16 12.25 -0.12 -0.97% 1,112,443
Dec 12, 2024 12.55 12.68 12.27 12.37 -0.28 -2.21% 1,342,907
Dec 11, 2024 12.49 12.68 12.23 12.65 0.15 1.20% 1,690,168
Dec 10, 2024 12.60 12.64 12.34 12.50 -0.13 -1.03% 1,583,205
Dec 9, 2024 12.82 13.17 12.62 12.63 -0.21 -1.64% 1,381,119
Dec 6, 2024 13.10 13.21 12.79 12.84 -0.11 -0.85% 1,250,652
Dec 5, 2024 13.04 13.15 12.83 12.95 -0.09 -0.69% 1,616,105
Dec 4, 2024 13.13 13.30 12.99 13.04 -0.09 -0.69% 2,698,200
Dec 3, 2024 13.23 13.40 13.00 13.13 -0.15 -1.13% 1,497,419
Dec 2, 2024 13.21 13.51 13.06 13.28 0.18 1.37% 2,056,368
Nov 29, 2024 13.17 13.41 13.10 13.10 0.04 0.31% 1,121,300
Nov 27, 2024 12.82 13.31 12.75 13.06 0.31 2.43% 2,555,900
Nov 26, 2024 12.68 12.98 12.55 12.75 -0.10 -0.78% 1,816,200
Nov 25, 2024 12.72 12.96 12.36 12.85 0.52 4.22% 3,980,409
Nov 22, 2024 12.00 12.55 11.91 12.33 0.36 3.01% 2,737,435
Nov 21, 2024 11.78 11.98 11.61 11.97 0.23 1.96% 7,976,522
Nov 20, 2024 12.24 12.42 11.73 11.74 -0.60 -4.86% 3,668,314
Nov 19, 2024 12.47 12.58 12.16 12.34 -0.21 -1.67% 4,067,145
Nov 18, 2024 12.68 12.95 12.53 12.55 -0.15 -1.18% 2,643,707
Nov 15, 2024 12.62 12.74 12.27 12.70 0.16 1.28% 2,692,400
Nov 14, 2024 12.52 12.78 12.45 12.54 0.02 0.16% 2,121,815
Nov 13, 2024 12.44 12.80 12.28 12.52 0.08 0.64% 1,737,400
Nov 12, 2024 12.50 12.61 12.17 12.44 -0.09 -0.72% 1,915,752
Nov 11, 2024 12.31 12.55 12.15 12.53 0.16 1.29% 2,931,530
Nov 8, 2024 12.61 12.69 12.20 12.37 -0.19 -1.51% 2,675,094
Nov 7, 2024 12.73 12.92 12.52 12.56 -0.20 -1.57% 1,846,500
Nov 6, 2024 12.74 13.23 12.57 12.76 0.16 1.27% 3,961,250
Nov 5, 2024 12.51 12.66 12.25 12.60 0.03 0.24% 3,355,100
Nov 4, 2024 13.41 13.50 12.50 12.57 -0.84 -6.26% 4,577,306
Nov 1, 2024 13.58 13.75 12.62 13.41 -2.28 -14.53% 10,255,148
Oct 31, 2024 16.13 16.20 15.66 15.69 -0.44 -2.73% 2,753,233

Create Price Alert on DBRG

Your price alert will notify you when the stock price is above 10.62.

Add to Watchlist