NYSE : DBRG
DigitalBridge Group, Inc. — Price history
Financials · Asset Management · United States
Last price 15.99 USD (At close: Sep 29, 2026) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DigitalBridge Group, Inc. (DBRG) closed at 16 USD on 2026-09-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-29 | 15.99 | 16 | 15.99 | 16 | 4,809,639 | +0.13% |
| 2026-09-28 | 15.99 | 15.992 | 15.98 | 15.98 | 3,900,031 | +0.00% |
| 2026-09-25 | 15.98 | 15.99 | 15.98 | 15.98 | 4,402,091 | +0.00% |
| 2026-09-24 | 15.98 | 16 | 15.98 | 15.98 | 3,469,880 | -0.06% |
| 2026-09-23 | 15.99 | 16 | 15.975 | 15.99 | 8,216,739 | +0.06% |
| 2026-09-22 | 15.99 | 15.99 | 15.97 | 15.98 | 30,013,846 | +0.38% |
| 2026-09-21 | 15.88 | 15.92 | 15.88 | 15.92 | 2,607,285 | +0.25% |
| 2026-09-18 | 15.89 | 15.91 | 15.875 | 15.88 | 3,816,908 | -0.19% |
| 2026-09-17 | 15.9 | 15.91 | 15.87 | 15.91 | 2,319,124 | +0.19% |
| 2026-09-16 | 15.86 | 15.89 | 15.84 | 15.88 | 7,113,074 | +0.13% |
| 2026-09-15 | 15.9 | 15.91 | 15.84 | 15.86 | 10,488,585 | -0.31% |
| 2026-09-14 | 15.9 | 15.94 | 15.9 | 15.91 | 4,451,060 | +0.06% |
| 2026-09-11 | 15.92 | 15.92 | 15.88 | 15.9 | 10,236,794 | -0.13% |
| 2026-09-10 | 15.92 | 15.93 | 15.92 | 15.92 | 1,667,822 | +0.00% |
| 2026-09-09 | 15.92 | 15.94 | 15.92 | 15.92 | 1,979,932 | +0.00% |
| 2026-09-08 | 15.92 | 15.93 | 15.91 | 15.92 | 3,974,479 | -0.06% |
| 2026-09-04 | 15.94 | 15.95 | 15.91 | 15.93 | 2,450,331 | -0.06% |
| 2026-09-03 | 15.96 | 15.96 | 15.94 | 15.94 | 1,921,910 | -0.19% |
| 2026-09-02 | 15.93 | 15.97 | 15.92 | 15.97 | 3,170,434 | +0.38% |
| 2026-09-01 | 15.92 | 15.93 | 15.88 | 15.91 | 5,692,092 | +0.00% |
| 2026-08-31 | 15.93 | 15.94 | 15.91 | 15.91 | 3,168,914 | -0.13% |
| 2026-08-28 | 15.97 | 15.97 | 15.91 | 15.93 | 5,589,937 | -0.19% |
| 2026-08-27 | 15.96 | 15.97 | 15.96 | 15.96 | 2,725,499 | -0.06% |
| 2026-08-26 | 15.97 | 15.97 | 15.96 | 15.97 | 4,590,692 | +0.00% |
| 2026-08-25 | 15.98 | 15.98 | 15.96 | 15.97 | 8,709,088 | -0.06% |
| 2026-08-24 | 15.92 | 15.98 | 15.9 | 15.98 | 7,898,838 | +0.31% |
| 2026-08-21 | 15.93 | 15.94 | 15.92 | 15.93 | 3,207,737 | +0.13% |
| 2026-08-20 | 15.91 | 15.93 | 15.91 | 15.91 | 3,518,500 | -0.06% |
| 2026-08-19 | 15.905 | 15.93 | 15.9 | 15.92 | 1,958,531 | +0.06% |
| 2026-08-18 | 15.91 | 15.97 | 15.9 | 15.91 | 3,413,564 | +0.00% |
| 2026-08-17 | 15.92 | 15.92 | 15.91 | 15.91 | 2,699,458 | -0.06% |
| 2026-08-14 | 15.92 | 15.945 | 15.91 | 15.92 | 1,540,254 | +0.06% |
| 2026-08-13 | 15.95 | 15.95 | 15.9 | 15.91 | 1,458,370 | -0.13% |
| 2026-08-12 | 15.94 | 15.94 | 15.92 | 15.93 | 4,942,126 | -0.06% |
| 2026-08-11 | 15.93 | 15.94 | 15.91 | 15.94 | 2,738,774 | +0.06% |
| 2026-08-10 | 15.93 | 15.95 | 15.91 | 15.93 | 2,903,220 | -0.06% |
| 2026-08-07 | 15.93 | 15.95 | 15.93 | 15.94 | 3,187,632 | +0.00% |
| 2026-08-06 | 15.93 | 15.95 | 15.91 | 15.94 | 5,640,794 | +0.13% |
| 2026-08-05 | 15.87 | 15.95 | 15.86 | 15.92 | 5,000,763 | +0.32% |
| 2026-08-04 | 15.83 | 15.9 | 15.81 | 15.87 | 4,598,260 | +0.25% |
| 2026-08-03 | 15.84 | 15.86 | 15.82 | 15.83 | 3,334,739 | -0.25% |
| 2026-07-31 | 15.83 | 15.87 | 15.83 | 15.87 | 5,739,463 | +0.13% |
| 2026-07-30 | 15.85 | 15.85 | 15.805 | 15.85 | 1,619,795 | +0.19% |
| 2026-07-29 | 15.85 | 15.85 | 15.8 | 15.82 | 3,380,754 | -0.19% |
| 2026-07-28 | 15.86 | 15.86 | 15.82 | 15.85 | 3,514,477 | -0.13% |
| 2026-07-27 | 15.88 | 15.915 | 15.865 | 15.87 | 1,810,568 | -0.19% |
| 2026-07-24 | 15.86 | 15.92 | 15.83 | 15.9 | 7,242,553 | +0.38% |
| 2026-07-23 | 15.81 | 15.86 | 15.8 | 15.84 | 1,950,852 | +0.19% |
| 2026-07-22 | 15.85 | 15.85 | 15.805 | 15.81 | 1,479,171 | -0.19% |
| 2026-07-21 | 15.84 | 15.86 | 15.81 | 15.84 | 3,027,674 | +0.19% |
| 2026-07-20 | 15.79 | 15.82 | 15.78 | 15.81 | 1,180,780 | +0.06% |
| 2026-07-17 | 15.75 | 15.8 | 15.75 | 15.8 | 2,084,384 | +0.13% |
| 2026-07-16 | 15.74 | 15.79 | 15.74 | 15.78 | 1,235,608 | +0.13% |
| 2026-07-15 | 15.73 | 15.77 | 15.72 | 15.76 | 2,059,799 | +0.19% |
| 2026-07-14 | 15.73 | 15.75 | 15.68 | 15.73 | 2,434,116 | +0.25% |
| 2026-07-13 | 15.74 | 15.76 | 15.68 | 15.69 | 3,844,981 | -0.51% |
| 2026-07-10 | 15.77 | 15.78 | 15.72 | 15.77 | 3,278,485 | +0.13% |
| 2026-07-09 | 15.78 | 15.78 | 15.75 | 15.75 | 4,358,995 | +0.00% |
| 2026-07-08 | 15.76 | 15.77 | 15.75 | 15.75 | 3,464,157 | -0.13% |
| 2026-07-07 | 15.77 | 15.78 | 15.75 | 15.77 | 4,551,933 | -0.06% |
| 2026-07-06 | 15.78 | 15.795 | 15.77 | 15.78 | 2,493,140 | +0.00% |
| 2026-07-02 | 15.8 | 15.8 | 15.77 | 15.78 | 2,482,716 | +0.06% |
| 2026-07-01 | 15.8 | 15.8 | 15.76 | 15.77 | 4,153,845 | -0.06% |
| 2026-06-30 | 15.82 | 15.82 | 15.76 | 15.78 | 11,326,008 | -0.06% |
| 2026-06-29 | 15.8 | 15.8 | 15.74 | 15.8 | 1,619,134 | +0.00% |
| 2026-06-26 | 15.72 | 15.8 | 15.72 | 15.8 | 4,018,435 | +0.51% |
| 2026-06-25 | 15.76 | 15.76 | 15.7 | 15.72 | 2,499,743 | -0.06% |
| 2026-06-24 | 15.76 | 15.76 | 15.73 | 15.73 | 1,776,232 | -0.19% |
| 2026-06-23 | 15.745 | 15.76 | 15.71 | 15.76 | 1,245,035 | +0.25% |
| 2026-06-22 | 15.74 | 15.79 | 15.7 | 15.72 | 5,063,644 | -0.32% |
| 2026-06-18 | 15.74 | 15.77 | 15.72 | 15.77 | 1,986,643 | +0.38% |
| 2026-06-17 | 15.74 | 15.76 | 15.7 | 15.71 | 3,121,480 | -0.32% |
| 2026-06-16 | 15.76 | 15.77 | 15.69 | 15.76 | 2,087,145 | +0.25% |
| 2026-06-15 | 15.71 | 15.76 | 15.71 | 15.72 | 1,688,385 | +0.06% |
| 2026-06-12 | 15.7 | 15.74 | 15.7 | 15.71 | 1,759,392 | +0.06% |
| 2026-06-11 | 15.7 | 15.73 | 15.67 | 15.7 | 1,960,577 | +0.13% |
| 2026-06-10 | 15.67 | 15.69 | 15.67 | 15.68 | 1,659,494 | -0.13% |
| 2026-06-09 | 15.66 | 15.7 | 15.66 | 15.7 | 2,506,019 | +0.26% |
| 2026-06-08 | 15.66 | 15.67 | 15.66 | 15.66 | 2,557,566 | +0.00% |
| 2026-06-05 | 15.66 | 15.68 | 15.66 | 15.66 | 1,610,208 | -0.06% |
| 2026-06-04 | 15.66 | 15.68 | 15.66 | 15.67 | 947,569 | +0.00% |
| 2026-06-03 | 15.66 | 15.69 | 15.65 | 15.67 | 2,317,547 | +0.00% |
| 2026-06-02 | 15.66 | 15.7 | 15.66 | 15.67 | 2,958,017 | +0.00% |
| 2026-06-01 | 15.65 | 15.7 | 15.58 | 15.67 | 3,021,264 | +0.19% |
| 2026-05-29 | 15.69 | 15.7 | 15.64 | 15.64 | 1,488,067 | -0.38% |
| 2026-05-28 | 15.69 | 15.72 | 15.69 | 15.7 | 1,186,276 | +0.06% |
| 2026-05-27 | 15.69 | 15.71 | 15.69 | 15.69 | 2,290,519 | +0.00% |
| 2026-05-26 | 15.71 | 15.71 | 15.68 | 15.69 | 2,093,811 | -0.13% |
| 2026-05-22 | 15.7 | 15.71 | 15.69 | 15.71 | 1,313,017 | +0.06% |
| 2026-05-21 | 15.7 | 15.72 | 15.68 | 15.7 | 2,822,889 | -0.06% |
| 2026-05-20 | 15.68 | 15.71 | 15.68 | 15.71 | 5,080,643 | +0.26% |
| 2026-05-19 | 15.68 | 15.7 | 15.665 | 15.67 | 2,235,751 | +0.00% |
| 2026-05-18 | 15.65 | 15.68 | 15.65 | 15.67 | 2,131,369 | +0.06% |
| 2026-05-15 | 15.64 | 15.68 | 15.64 | 15.66 | 3,201,119 | +0.00% |
| 2026-05-14 | 15.64 | 15.67 | 15.63 | 15.66 | 2,750,693 | +0.06% |
| 2026-05-13 | 15.65 | 15.65 | 15.62 | 15.65 | 2,689,916 | +0.13% |
| 2026-05-12 | 15.65 | 15.65 | 15.615 | 15.63 | 3,646,694 | -0.13% |
| 2026-05-11 | 15.65 | 15.66 | 15.64 | 15.65 | 2,250,940 | +0.13% |
| 2026-05-08 | 15.65 | 15.65 | 15.62 | 15.63 | 1,980,250 | -0.06% |
| 2026-05-07 | 15.64 | 15.65 | 15.62 | 15.64 | 6,930,850 | +0.06% |
| 2026-05-06 | 15.6 | 15.65 | 15.6 | 15.63 | 4,470,757 | +0.19% |
| 2026-05-05 | 15.55 | 15.61 | 15.55 | 15.6 | 1,714,610 | +0.39% |
| 2026-05-04 | 15.55 | 15.565 | 15.53 | 15.54 | 1,445,035 | -0.06% |
| 2026-05-01 | 15.58 | 15.59 | 15.54 | 15.55 | 3,152,674 | -0.06% |
| 2026-04-30 | 15.55 | 15.56 | 15.51 | 15.56 | 2,601,978 | +0.00% |
| 2026-04-29 | 15.58 | 15.59 | 15.54 | 15.56 | 4,089,114 | -0.06% |
| 2026-04-28 | 15.61 | 15.619 | 15.57 | 15.57 | 4,761,333 | -0.19% |
| 2026-04-27 | 15.6 | 15.62 | 15.595 | 15.6 | 2,907,118 | +0.00% |
| 2026-04-24 | 15.62 | 15.62 | 15.58 | 15.6 | 2,120,752 | -0.06% |
| 2026-04-23 | 15.61 | 15.62 | 15.6 | 15.61 | 4,254,164 | +0.00% |
| 2026-04-22 | 15.62 | 15.65 | 15.6 | 15.61 | 3,183,915 | +0.00% |
| 2026-04-21 | 15.58 | 15.62 | 15.58 | 15.61 | 9,232,268 | +0.13% |
| 2026-04-20 | 15.58 | 15.6 | 15.57 | 15.59 | 3,381,097 | +0.00% |
| 2026-04-17 | 15.6 | 15.6 | 15.58 | 15.59 | 4,557,066 | +0.06% |
| 2026-04-16 | 15.57 | 15.595 | 15.55 | 15.58 | 5,449,418 | -0.06% |
| 2026-04-15 | 15.57 | 15.6 | 15.56 | 15.59 | 1,437,029 | +0.06% |
| 2026-04-14 | 15.56 | 15.59 | 15.56 | 15.58 | 2,035,425 | +0.06% |
| 2026-04-13 | 15.55 | 15.59 | 15.55 | 15.57 | 1,259,749 | +0.13% |
| 2026-04-10 | 15.55 | 15.6 | 15.54 | 15.55 | 3,193,614 | -0.13% |
| 2026-04-09 | 15.55 | 15.58 | 15.5 | 15.57 | 4,296,697 | -0.06% |