Indicators

Digitalbridge Group Inc (NY: DBRG )

16.78 -0.27 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.33	17.93	17.33	17.56	1,918,330	+0.26(+1.50%)
Sep 28, 2023	17.17	17.50	16.72	17.30	3,495,933	+0.80(+4.84%)
Sep 27, 2023	16.62	16.97	16.44	16.50	2,187,645	+0.22(+1.35%)
Sep 26, 2023	16.80	17.07	16.22	16.28	1,188,418	-0.73(-4.28%)
Sep 25, 2023	16.15	17.10	16.60	17.01	1,324,910	+0.63(+3.84%)
Sep 22, 2023	16.49	16.71	16.30	16.38	993,662	+0.01(+0.06%)
Sep 21, 2023	17.00	17.11	16.19	16.37	1,902,868	-0.99(-5.69%)
Sep 20, 2023	17.65	17.78	17.08	17.36	2,350,589	-0.43(-2.41%)
Sep 19, 2023	17.91	18.08	17.63	17.79	1,468,062	-0.18(-1.00%)
Sep 18, 2023	17.83	18.07	17.57	17.97	913,121	+0.06(+0.33%)
Sep 15, 2023	18.11	18.29	17.80	17.91	2,364,795	-0.32(-1.75%)
Sep 14, 2023	17.72	18.40	17.62	18.23	1,844,509	+0.76(+4.34%)
Sep 13, 2023	17.74	17.87	17.19	17.47	1,644,030	-0.28(-1.57%)
Sep 12, 2023	17.43	17.86	17.29	17.75	1,614,376	+0.41(+2.36%)
Sep 11, 2023	17.30	17.63	16.85	17.34	2,004,990	+0.23(+1.34%)
Sep 08, 2023	17.00	17.28	16.93	17.11	1,005,789	+0.10(+0.59%)
Sep 07, 2023	16.74	17.03	16.61	17.01	1,380,125	+0.17(+1.01%)
Sep 06, 2023	17.01	17.10	16.48	16.84	879,862	-0.30(-1.75%)
Sep 05, 2023	17.08	17.30	16.98	17.14	927,411	-0.11(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.