Skip to main content

Digitalbridge Group Inc (NY: DBRG )

19.27 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.