DigitalBridge Group Inc. (DBRG)
NYSE: DBRG
· Real-Time Price · USD
11.22
-0.06 (-0.53%)
At close: Sep 05, 2025, 3:59 PM
11.22
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
DBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.27 | 11.42 | 11.11 | 11.22 | 11.22 | -0.53% | 1,535,467 |
| Sep 4, 2025 | 11.36 | 11.36 | 11.13 | 11.28 | 11.28 | 0.09% | 1,250,649 |
| Sep 3, 2025 | 11.18 | 11.39 | 11.16 | 11.27 | 11.27 | 0.27% | 1,680,373 |
| Sep 2, 2025 | 11.25 | 11.36 | 11.05 | 11.24 | 11.24 | -1.49% | 1,757,173 |
| Aug 29, 2025 | 11.30 | 11.48 | 11.22 | 11.41 | 11.41 | 1.24% | 1,514,651 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.26 | 11.27 | 11.27 | -1.49% | 2,031,800 |
| Aug 27, 2025 | 11.19 | 11.50 | 11.14 | 11.44 | 11.44 | 1.60% | 1,981,900 |
| Aug 26, 2025 | 11.40 | 11.45 | 11.17 | 11.26 | 11.26 | -0.62% | 1,593,132 |
| Aug 25, 2025 | 11.39 | 11.50 | 11.31 | 11.33 | 11.33 | -0.70% | 1,672,338 |
| Aug 22, 2025 | 11.04 | 11.61 | 11.02 | 11.41 | 11.41 | 4.01% | 2,472,700 |
| Aug 21, 2025 | 11.18 | 11.26 | 10.92 | 10.97 | 10.97 | -2.83% | 1,751,925 |
| Aug 20, 2025 | 11.31 | 11.33 | 10.90 | 11.29 | 11.29 | 1.62% | 2,986,913 |
| Aug 19, 2025 | 11.22 | 11.27 | 11.10 | 11.11 | 11.11 | -0.18% | 1,545,100 |
| Aug 18, 2025 | 11.19 | 11.33 | 11.12 | 11.13 | 11.13 | -0.71% | 1,223,197 |
| Aug 15, 2025 | 11.24 | 11.42 | 11.12 | 11.21 | 11.21 | -0.09% | 1,219,046 |
| 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 |