DigitalBridge Group Inc. (DBRG)
NYSE: DBRG
· Real-Time Price · USD
11.21
-0.28 (-2.44%)
At close: Aug 14, 2025, 3:59 PM
11.22
0.04%
After-hours: Aug 14, 2025, 06:13 PM EDT
DBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.35 | 11.49 | 11.12 | 11.22 | 11.22 | -2.35% | 1,242,515 |
| Aug 13, 2025 | 11.05 | 11.54 | 11.02 | 11.49 | 11.49 | 5.03% | 3,104,820 |
| Aug 12, 2025 | 10.77 | 11.14 | 10.65 | 10.94 | 10.94 | 2.82% | 2,886,949 |
| Aug 11, 2025 | 10.49 | 10.77 | 10.38 | 10.64 | 10.64 | 1.43% | 2,077,400 |
| Aug 8, 2025 | 10.39 | 10.51 | 10.28 | 10.49 | 10.49 | 2.14% | 2,037,216 |
| Aug 7, 2025 | 10.20 | 10.72 | 10.07 | 10.27 | 10.27 | -1.34% | 3,003,100 |
| Aug 6, 2025 | 10.55 | 10.66 | 10.41 | 10.41 | 10.41 | -0.19% | 2,421,130 |
| Aug 5, 2025 | 10.62 | 10.65 | 10.37 | 10.43 | 10.43 | -1.42% | 1,676,937 |
| Aug 4, 2025 | 10.41 | 10.64 | 10.34 | 10.58 | 10.58 | 1.54% | 1,550,732 |
| Aug 1, 2025 | 10.57 | 10.66 | 10.34 | 10.42 | 10.42 | -2.98% | 2,280,500 |
| Jul 31, 2025 | 10.83 | 10.87 | 10.57 | 10.74 | 10.74 | -1.20% | 1,248,118 |
| Jul 30, 2025 | 10.92 | 11.13 | 10.69 | 10.87 | 10.87 | -0.73% | 2,483,210 |
| Jul 29, 2025 | 10.95 | 11.07 | 10.82 | 10.95 | 10.95 | -0.09% | 1,526,597 |
| Jul 28, 2025 | 11.10 | 11.30 | 10.88 | 10.96 | 10.96 | -1.17% | 1,896,152 |
| Jul 25, 2025 | 11.28 | 11.28 | 10.91 | 11.09 | 11.09 | -1.16% | 1,644,774 |
| Jul 24, 2025 | 11.10 | 11.30 | 11.03 | 11.22 | 11.22 | 0.81% | 1,419,162 |
| Jul 23, 2025 | 11.03 | 11.14 | 10.83 | 11.13 | 11.13 | 1.46% | 1,324,703 |
| Jul 22, 2025 | 10.70 | 11.04 | 10.70 | 10.97 | 10.97 | 1.86% | 1,555,930 |
| Jul 21, 2025 | 10.79 | 10.93 | 10.69 | 10.77 | 10.77 | 0.09% | 1,212,800 |
| Jul 18, 2025 | 10.99 | 11.04 | 10.70 | 10.76 | 10.76 | -1.47% | 1,724,574 |