Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2022 24.88 24.99 23.88 23.96 2,380,019 -1.19(-4.75%)
May 27, 2022 24.44 25.19 24.32 25.15 682,826 +0.92(+3.78%)
May 26, 2022 24.00 24.72 24.00 24.24 666,025 +0.36(+1.50%)
May 25, 2022 23.88 24.20 23.52 23.88 887,967 +0.00(+0.00%)
May 24, 2022 23.60 23.88 22.65 23.88 1,173,810 -0.16(-0.66%)
May 23, 2022 23.24 24.04 22.75 24.04 1,078,367 +0.76(+3.25%)
May 20, 2022 23.56 23.56 22.61 23.28 952,387 +0.12(+0.52%)
May 19, 2022 23.28 24.20 23.16 23.16 960,033 -0.40(-1.69%)
May 18, 2022 24.24 24.52 23.34 23.56 685,395 -1.00(-4.05%)
May 17, 2022 23.88 24.68 23.70 24.56 878,903 +1.07(+4.58%)
May 16, 2022 23.52 23.94 23.36 23.48 735,814 -0.16(-0.67%)
May 13, 2022 22.33 23.88 22.33 23.64 2,218,644 +1.59(+7.22%)
May 12, 2022 21.89 22.39 20.99 22.05 1,530,789 +0.12(+0.54%)
May 11, 2022 22.09 23.80 21.77 21.93 1,650,881 +0.20(+0.92%)
May 10, 2022 23.48 23.78 21.41 21.73 2,678,577 -1.39(-6.02%)
May 09, 2022 24.24 24.80 23.04 23.12 2,487,227 -1.83(-7.34%)
May 06, 2022 25.83 26.11 24.40 24.95 1,181,325 -1.11(-4.27%)
May 05, 2022 27.18 27.86 25.79 26.07 850,041 -1.99(-7.09%)
May 04, 2022 27.78 28.10 26.59 28.06 657,612 +0.40(+1.44%)
May 03, 2022 27.74 27.98 27.12 27.66 574,350 +0.12(+0.43%)
May 02, 2022 27.90 28.28 27.04 27.54 1,203,191 -0.16(-0.57%)
Apr 29, 2022 28.82 29.15 27.66 27.70 1,257,770 -1.59(-5.43%)
Apr 28, 2022 27.78 29.81 27.78 29.29 1,408,535 +1.79(+6.51%)
Apr 27, 2022 27.30 28.06 27.10 27.50 1,008,937 +0.00(+0.00%)
Apr 26, 2022 28.02 28.22 27.32 27.50 1,232,853 -1.00(-3.49%)
Apr 25, 2022 27.94 28.58 27.82 28.50 640,149 +0.36(+1.27%)
Apr 22, 2022 28.06 28.32 27.64 28.14 682,514 -0.08(-0.28%)
Apr 21, 2022 29.61 29.85 28.08 28.22 667,716 -0.92(-3.14%)
Apr 20, 2022 30.25 30.51 28.99 29.13 790,571 -0.84(-2.79%)
Apr 19, 2022 27.94 30.09 27.94 29.97 1,603,902 +1.95(+6.96%)
Apr 18, 2022 28.18 28.60 27.66 28.02 834,066 -0.40(-1.40%)
Apr 14, 2022 28.86 29.13 28.34 28.42 458,018 -0.24(-0.83%)
Apr 13, 2022 27.70 28.82 27.70 28.66 736,652 +1.07(+3.90%)
Apr 12, 2022 27.78 28.30 27.38 27.58 870,790 +0.12(+0.43%)
Apr 11, 2022 27.70 27.98 27.26 27.46 697,765 -0.40(-1.43%)
Apr 08, 2022 27.38 27.98 26.95 27.86 647,879 +0.56(+2.04%)
Apr 07, 2022 28.50 28.74 27.22 27.30 1,111,928 -1.35(-4.72%)
Apr 06, 2022 28.46 28.70 27.70 28.66 860,240 +0.00(+0.00%)
Apr 05, 2022 29.41 29.63 28.56 28.66 530,650 -0.72(-2.44%)
Apr 04, 2022 29.05 29.37 28.42 29.37 570,647 +0.08(+0.27%)
Apr 01, 2022 28.54 29.41 28.38 29.29 881,523 +0.64(+2.22%)
Mar 31, 2022 29.21 29.49 28.60 28.66 838,866 -0.40(-1.37%)
Mar 30, 2022 29.09 29.45 28.86 29.05 495,717 -0.16(-0.54%)
Mar 29, 2022 28.54 29.33 28.54 29.21 912,228 +0.92(+3.23%)
Mar 28, 2022 27.78 28.38 27.78 28.30 473,940 +0.32(+1.14%)
Mar 25, 2022 27.50 27.98 27.34 27.98 730,056 +0.48(+1.74%)
Mar 24, 2022 27.34 27.56 26.89 27.50 472,308 +0.16(+0.58%)
Mar 23, 2022 27.74 27.84 27.26 27.34 368,312 -0.64(-2.28%)
Mar 22, 2022 27.02 28.18 27.02 27.98 800,787 +0.76(+2.78%)
Mar 21, 2022 27.98 28.20 27.04 27.22 714,161 -0.96(-3.39%)
Mar 18, 2022 28.50 29.01 27.94 28.18 1,687,945 +0.52(+1.87%)
Mar 17, 2022 26.87 27.86 26.79 27.66 705,342 +0.20(+0.72%)
Mar 16, 2022 27.30 27.90 26.73 27.46 1,052,977 +0.24(+0.88%)
Mar 15, 2022 26.39 27.26 26.39 27.22 911,284 +1.03(+3.95%)
Mar 14, 2022 27.34 27.38 25.59 26.19 1,290,846 -1.15(-4.22%)
Mar 11, 2022 28.58 29.03 27.20 27.34 861,628 -0.88(-3.10%)
Mar 10, 2022 27.18 28.26 28.22 722,591 +0.52(+1.87%)
Mar 09, 2022 27.06 27.88 26.75 27.70 1,166,494 +1.31(+4.98%)
Mar 08, 2022 26.75 27.46 25.95 26.39 2,932,184 -0.36(-1.34%)
Mar 07, 2022 28.30 28.36 26.51 26.75 1,283,101 -1.71(-6.01%)
Mar 04, 2022 28.78 29.07 27.74 28.46 1,014,131 -0.88(-2.99%)
Mar 03, 2022 29.81 30.01 28.86 29.33 586,818 -0.12(-0.41%)
Mar 02, 2022 28.74 29.63 28.50 29.45 718,332 +1.03(+3.64%)
Mar 01, 2022 28.86 29.13 27.42 28.42 1,057,237 -0.44(-1.52%)
Feb 28, 2022 29.13 29.75 28.52 28.86 1,843,768 -0.88(-2.95%)
Feb 25, 2022 27.94 29.73 28.30 29.73 1,190,658 +1.79(+6.41%)
Feb 24, 2022 26.31 28.06 25.79 27.94 1,234,106 +1.27(+4.78%)
Feb 23, 2022 28.30 28.56 26.27 26.67 2,084,071 -1.35(-4.83%)
Feb 22, 2022 27.98 28.78 27.66 28.02 726,672 +0.00(+0.00%)
Feb 18, 2022 28.02 0 -1.51(-5.12%)
Feb 17, 2022 28.82 29.97 28.82 29.53 1,017,843 +0.32(+1.09%)
Feb 16, 2022 28.14 29.23 27.90 29.21 1,001,798 +1.15(+4.11%)
Feb 15, 2022 27.86 28.42 27.62 28.06 1,323,312 +0.40(+1.44%)
Feb 14, 2022 29.21 29.53 27.50 27.66 2,112,807 -2.31(-7.70%)
Feb 11, 2022 30.53 30.91 29.63 29.97 718,169 -0.48(-1.57%)
Feb 10, 2022 31.36 31.52 30.25 30.45 897,281 -1.39(-4.38%)
Feb 09, 2022 30.85 31.96 30.65 31.84 893,143 +1.35(+4.44%)
Feb 08, 2022 30.09 30.73 30.09 30.49 807,807 +0.40(+1.32%)
Feb 07, 2022 29.61 30.35 29.59 30.09 756,699 +0.68(+2.30%)
Feb 04, 2022 29.05 29.77 28.82 29.41 1,033,814 +0.12(+0.41%)
Feb 03, 2022 29.37 29.29 831,480 -0.32(-1.08%)
Feb 02, 2022 29.77 30.17 29.09 29.61 1,810,395 +0.44(+1.50%)
Feb 01, 2022 29.29 29.53 28.40 29.17 1,063,677 +0.12(+0.41%)
Jan 31, 2022 28.86 28.78 29.05 1,967,187 -0.04(-0.14%)
Jan 28, 2022 27.54 29.13 27.18 29.09 1,648,575 +1.83(+6.72%)
Jan 27, 2022 28.10 28.46 26.75 27.26 1,979,550 -0.72(-2.56%)
Jan 26, 2022 28.38 30.13 27.86 27.98 1,696,343 -0.28(-0.99%)
Jan 25, 2022 28.62 28.86 27.62 28.26 1,507,707 -0.96(-3.27%)
Jan 24, 2022 28.86 29.37 28.14 29.21 1,421,080 -0.44(-1.48%)
Jan 21, 2022 29.05 29.75 28.86 29.65 1,799,122 +0.48(+1.64%)
Jan 20, 2022 29.65 30.15 29.17 29.17 1,726,462 -0.20(-0.68%)
Jan 19, 2022 30.45 30.45 29.37 29.37 626,145 -0.52(-1.73%)
Jan 18, 2022 30.69 30.77 29.73 29.89 830,249 -1.35(-4.33%)
Jan 14, 2022 31.24 0 -0.24(-0.76%)
Jan 13, 2022 32.00 32.28 31.40 31.48 629,276 -0.24(-0.75%)
Jan 12, 2022 31.18 31.80 31.18 31.72 867,489 +0.64(+2.05%)
Jan 11, 2022 30.05 31.16 30.05 31.08 852,160 +1.03(+3.44%)
Jan 10, 2022 30.49 30.65 29.37 30.05 1,036,752 -0.60(-1.95%)
Jan 07, 2022 30.41 30.81 30.11 30.65 622,988 +0.16(+0.52%)
Jan 06, 2022 30.81 31.04 30.29 30.49 736,659 -0.28(-0.91%)
Jan 05, 2022 32.36 32.36 30.77 30.77 1,153,894 -1.55(-4.80%)
Jan 04, 2022 32.95 33.47 32.28 32.32 728,882 -0.52(-1.58%)
Jan 03, 2022 33.67 34.03 32.68 32.84 597,247 -0.32(-0.96%)
Dec 31, 2021 33.19 33.71 33.11 33.15 759,860 -0.04(-0.12%)
Dec 30, 2021 32.88 33.47 32.78 33.19 687,440 +0.40(+1.21%)
Dec 29, 2021 32.32 32.80 31.86 32.80 645,992 +0.48(+1.48%)
Dec 28, 2021 32.28 32.99 32.24 32.32 1,079,558 -0.04(-0.12%)
Dec 27, 2021 32.40 32.44 31.92 32.36 796,001 +0.12(+0.37%)
Dec 23, 2021 32.76 32.95 32.12 32.24 723,027 -0.36(-1.10%)
Dec 22, 2021 32.44 32.66 32.14 32.60 866,176 +0.16(+0.49%)
Dec 21, 2021 31.36 33.03 31.36 32.44 1,897,879 +1.15(+3.69%)
Dec 20, 2021 31.44 31.44 30.01 31.28 1,564,675 -0.72(-2.24%)
Dec 17, 2021 31.30 32.32 30.87 32.00 2,298,889 +0.36(+1.13%)
Dec 16, 2021 32.24 32.78 31.44 31.64 1,753,303 -0.44(-1.36%)
Dec 15, 2021 31.48 32.18 30.93 32.08 1,585,559 +0.40(+1.26%)
Dec 14, 2021 31.80 32.12 31.52 31.68 748,807 -0.20(-0.62%)
Dec 13, 2021 32.04 32.28 31.12 31.88 1,140,284 -0.16(-0.50%)
Dec 10, 2021 32.36 32.64 31.84 32.04 499,802 -0.16(-0.49%)
Dec 09, 2021 31.92 32.52 31.82 32.20 740,136 -0.24(-0.74%)
Dec 08, 2021 32.44 32.90 32.02 32.44 748,050 -0.20(-0.61%)
Dec 07, 2021 33.31 33.43 32.48 32.64 1,422,973 +0.12(+0.37%)
Dec 06, 2021 32.12 33.83 31.28 32.52 2,809,559 +1.03(+3.29%)
Dec 03, 2021 31.84 31.92 30.73 31.48 813,289 -0.32(-1.00%)
Dec 02, 2021 30.93 32.16 30.49 31.80 1,064,411 +1.27(+4.17%)
Dec 01, 2021 32.36 32.52 30.53 30.53 1,095,951 -1.15(-3.64%)
Nov 30, 2021 32.56 32.60 31.96 31.68 1,868,019 -1.19(-3.63%)
Nov 29, 2021 32.72 33.07 32.08 32.88 1,431,825 +0.64(+1.98%)
Nov 26, 2021 31.84 32.52 30.96 32.24 909,693 -0.44(-1.34%)
Nov 24, 2021 31.80 32.95 31.52 32.68 1,339,536 +0.99(+3.14%)
Nov 23, 2021 30.25 31.92 30.05 31.68 1,377,340 +1.59(+5.29%)
Nov 22, 2021 29.81 30.37 29.41 30.09 1,105,973 +0.00(+0.00%)
Nov 19, 2021 29.49 30.47 29.45 30.09 1,053,171 -0.12(-0.40%)
Nov 18, 2021 31.04 30.25 30.05 30.21 843,223 -0.72(-2.32%)
Nov 17, 2021 31.44 31.60 29.93 30.93 1,082,866 -0.56(-1.77%)
Nov 16, 2021 32.76 32.88 31.36 31.48 1,487,959 -1.03(-3.18%)
Nov 15, 2021 29.93 32.80 29.85 32.52 4,603,029 +2.43(+8.07%)
Nov 12, 2021 30.17 30.21 29.69 30.09 373,573 +0.12(+0.40%)
Nov 11, 2021 30.65 30.69 29.89 29.97 370,114 -0.64(-2.08%)
Nov 10, 2021 31.00 30.57 30.61 1,334,532 -0.40(-1.28%)
Nov 09, 2021 30.65 31.20 30.57 31.00 1,685,825 +0.56(+1.83%)
Nov 08, 2021 30.65 30.69 30.11 30.45 580,330 -0.08(-0.26%)
Nov 05, 2021 30.69 31.06 30.13 30.53 1,023,201 +0.96(+3.23%)
Nov 04, 2021 28.46 30.25 28.26 29.57 1,930,645 +1.87(+6.75%)
Nov 03, 2021 27.06 27.86 27.06 27.70 755,961 +0.52(+1.90%)
Nov 02, 2021 27.62 27.62 27.02 27.18 447,479 -0.40(-1.44%)
Nov 01, 2021 26.63 27.62 26.51 27.58 636,513 +0.92(+3.43%)
Oct 29, 2021 26.63 26.81 26.31 26.67 690,001 +0.04(+0.15%)
Oct 28, 2021 26.31 26.79 26.15 26.63 443,976 +0.40(+1.52%)
Oct 27, 2021 26.27 26.57 26.01 26.23 696,572 -0.36(-1.35%)
Oct 26, 2021 26.55 26.59 588,453 +0.08(+0.30%)
Oct 25, 2021 26.15 26.57 25.99 26.51 664,492 +0.36(+1.37%)
Oct 22, 2021 26.47 26.63 25.97 26.15 782,628 -0.16(-0.61%)
Oct 21, 2021 25.87 26.39 25.57 26.31 626,478 +0.52(+2.01%)
Oct 20, 2021 25.55 26.15 25.27 25.79 441,840 +0.24(+0.93%)
Oct 19, 2021 26.07 26.47 25.51 25.55 617,638 -0.68(-2.58%)
Oct 18, 2021 26.75 26.83 26.01 26.23 593,751 -0.56(-2.08%)
Oct 15, 2021 28.06 28.22 26.59 26.79 873,814 -0.48(-1.75%)
Oct 14, 2021 27.10 27.66 26.95 27.26 1,002,937 +0.20(+0.74%)
Oct 13, 2021 26.51 27.13 26.47 27.06 919,903 +0.40(+1.49%)
Oct 12, 2021 26.79 26.96 26.63 26.67 862,371 +0.04(+0.15%)
Oct 11, 2021 26.59 27.14 26.31 26.63 738,608 -0.04(-0.15%)
Oct 08, 2021 25.43 26.83 25.27 26.67 981,285 +1.11(+4.36%)
Oct 07, 2021 25.83 26.23 25.27 25.55 1,837,003 +1.27(+5.25%)
Oct 06, 2021 22.69 24.32 22.01 24.28 1,992,164 +1.03(+4.45%)
Oct 05, 2021 24.20 24.40 23.20 23.24 1,077,865 -1.03(-4.26%)
Oct 04, 2021 24.68 24.92 24.16 24.28 522,537 -0.32(-1.29%)
Oct 01, 2021 24.12 24.88 24.12 24.60 592,446 +0.60(+2.49%)
Sep 30, 2021 24.72 25.05 24.00 24.00 907,651 -0.64(-2.58%)
Sep 29, 2021 24.48 24.92 24.08 24.64 770,090 +0.52(+2.15%)
Sep 28, 2021 25.03 25.03 24.04 24.12 1,527,980 -1.00(-3.96%)
Sep 27, 2021 25.23 25.71 24.95 25.11 719,833 -0.16(-0.63%)
Sep 24, 2021 26.07 26.11 25.11 25.27 688,501 -0.48(-1.85%)
Sep 23, 2021 26.07 26.15 25.67 25.75 724,518 +0.00(+0.00%)
Sep 22, 2021 25.59 26.11 25.55 25.75 368,174 +0.20(+0.78%)
Sep 21, 2021 26.19 26.27 25.47 25.55 486,047 -0.28(-1.08%)
Sep 20, 2021 25.75 25.83 25.21 25.83 613,448 -0.40(-1.52%)
Sep 17, 2021 25.75 26.23 25.43 26.23 2,110,237 +0.36(+1.38%)
Sep 16, 2021 25.63 25.91 24.99 25.87 613,430 +0.16(+0.62%)
Sep 15, 2021 25.87 25.95 25.59 25.71 489,005 -0.24(-0.92%)
Sep 14, 2021 26.67 26.67 25.75 25.95 424,288 -0.40(-1.51%)
Sep 13, 2021 25.99 26.82 25.67 26.35 517,171 +0.60(+2.32%)
Sep 10, 2021 25.91 26.71 25.67 25.75 896,343 -0.16(-0.61%)
Sep 09, 2021 25.87 26.51 25.79 25.91 796,521 -0.64(-2.40%)
Sep 08, 2021 26.79 27.22 26.35 26.55 737,096 -0.24(-0.89%)
Sep 07, 2021 27.06 27.18 26.59 26.79 552,819 -0.48(-1.75%)
Sep 03, 2021 27.26 27.46 26.75 27.26 300,553 -0.12(-0.44%)
Sep 02, 2021 27.78 27.78 27.22 27.38 593,833 -0.20(-0.72%)
Sep 01, 2021 27.70 27.82 27.12 27.58 324,921 +0.12(+0.43%)
Aug 31, 2021 27.26 27.62 27.18 27.46 574,353 +0.08(+0.29%)
Aug 30, 2021 27.90 28.04 27.26 27.38 386,745 -0.52(-1.85%)
Aug 27, 2021 26.87 28.20 26.87 27.90 540,896 +0.96(+3.54%)
Aug 26, 2021 27.54 27.54 26.77 26.95 453,912 -0.72(-2.59%)
Aug 25, 2021 27.10 27.94 27.00 27.66 416,979 +0.56(+2.06%)
Aug 24, 2021 27.46 27.54 26.98 27.10 611,953 -0.28(-1.02%)
Aug 23, 2021 27.26 27.58 26.85 27.38 473,191 +0.32(+1.18%)
Aug 20, 2021 26.35 27.18 26.35 27.06 512,937 +0.56(+2.10%)
Aug 19, 2021 26.39 26.83 26.31 26.51 702,474 -0.36(-1.33%)
Aug 18, 2021 26.91 27.14 26.45 26.87 469,331 -0.16(-0.59%)
Aug 17, 2021 27.06 27.34 26.67 27.02 694,848 -0.40(-1.45%)
Aug 16, 2021 27.82 27.82 27.14 27.42 630,481 -0.52(-1.85%)
Aug 13, 2021 28.42 28.46 27.84 27.94 309,350 -0.52(-1.82%)
Aug 12, 2021 28.82 28.84 27.94 28.46 585,313 -0.16(-0.56%)
Aug 11, 2021 28.14 28.92 28.14 28.62 433,879 +0.24(+0.84%)
Aug 10, 2021 28.10 28.86 27.74 28.38 478,641 +0.52(+1.86%)
Aug 09, 2021 27.98 28.38 27.30 27.86 862,738 -0.24(-0.85%)
Aug 06, 2021 27.70 28.34 26.47 28.10 993,682 +0.32(+1.15%)
Aug 05, 2021 27.06 27.98 27.06 27.78 651,595 +0.64(+2.35%)
Aug 04, 2021 26.63 27.22 26.59 27.14 566,568 +0.24(+0.89%)
Aug 03, 2021 27.30 27.30 26.43 26.91 370,063 -0.20(-0.73%)
Aug 02, 2021 27.74 28.02 26.63 27.10 735,239 -0.60(-2.16%)
Jul 30, 2021 27.22 28.18 27.19 27.70 981,401 +0.48(+1.75%)
Jul 29, 2021 26.95 27.78 26.83 27.22 1,792,856 +0.44(+1.63%)
Jul 28, 2021 26.98 27.30 26.41 26.79 620,670 +0.16(+0.60%)
Jul 27, 2021 27.30 27.54 26.49 26.63 723,979 -0.76(-2.76%)
Jul 26, 2021 26.95 27.50 26.67 27.38 601,884 +0.48(+1.78%)
Jul 23, 2021 27.46 27.74 26.75 26.91 1,043,576 -0.24(-0.88%)
Jul 22, 2021 27.46 27.74 26.98 27.14 1,291,331 -0.20(-0.73%)
Jul 21, 2021 27.90 28.74 26.83 27.34 2,803,616 -0.24(-0.87%)
Jul 20, 2021 28.02 29.05 27.22 27.58 3,118,685 -0.40(-1.42%)
Jul 19, 2021 28.22 28.56 27.46 27.98 2,263,680 -0.84(-2.90%)
Jul 16, 2021 29.65 29.98 28.66 28.82 481,444 -0.64(-2.16%)
Jul 15, 2021 29.33 29.61 28.66 29.45 397,243 +0.16(+0.54%)
Jul 14, 2021 30.05 30.61 29.27 29.29 397,431 -0.76(-2.52%)
Jul 13, 2021 31.20 31.20 30.05 30.05 371,340 -1.35(-4.31%)
Jul 12, 2021 30.57 31.46 30.31 31.40 547,390 +0.80(+2.60%)
Jul 09, 2021 30.33 30.73 30.01 30.61 323,689 +0.64(+2.13%)
Jul 08, 2021 30.61 30.65 29.73 29.97 466,723 -1.11(-3.59%)
Jul 07, 2021 31.52 31.80 30.81 31.08 496,051 -0.60(-1.88%)
Jul 06, 2021 31.44 31.76 30.47 31.68 429,301 +0.24(+0.76%)
Jul 02, 2021 31.96 32.16 31.40 31.44 333,217 -0.24(-0.75%)
Jul 01, 2021 31.56 32.12 31.36 31.68 357,367 +0.24(+0.76%)
Jun 30, 2021 31.64 31.88 31.24 31.44 730,973 -0.32(-1.00%)
Jun 29, 2021 31.76 32.06 31.48 31.76 385,639 +0.04(+0.13%)
Jun 28, 2021 33.03 33.03 31.30 31.72 764,053 -0.92(-2.80%)
Jun 25, 2021 33.23 33.27 32.36 32.64 1,986,589 -0.32(-0.97%)
Jun 24, 2021 33.07 33.47 32.48 32.95 966,073 +0.20(+0.61%)
Jun 23, 2021 33.71 33.75 32.76 32.76 797,611 -0.76(-2.26%)
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.