DigitalBridge Group, Inc. (DBRG-PI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

22.75

0.00

(0.00%)

As of 04:00PM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	22.76	22.85	22.56	22.75	22.75	16,118
Feb 01, 2023	22.55	22.70	22.29	22.48	22.48	6,702
Jan 31, 2023	22.34	22.75	22.32	22.51	22.51	27,612
Jan 30, 2023	21.71	22.43	21.71	22.31	22.31	41,273
Jan 27, 2023	21.18	21.45	21.18	21.42	21.42	7,831
Jan 26, 2023	20.83	21.27	20.66	21.12	21.12	17,642
Jan 25, 2023	21.20	21.20	20.52	20.76	20.76	32,418
Jan 24, 2023	21.44	21.91	21.34	21.82	21.82	17,184
Jan 23, 2023	21.22	21.89	21.19	21.44	21.44	3,314
Jan 20, 2023	21.33	21.49	21.00	21.49	21.49	6,606
Jan 19, 2023	20.88	21.28	20.88	21.26	21.26	3,954
Jan 18, 2023	20.42	21.07	20.42	21.04	21.04	16,762
Jan 17, 2023	20.54	20.67	20.25	20.42	20.42	11,559
Jan 13, 2023	20.43	20.58	20.27	20.45	20.45	5,402
Jan 12, 2023	19.95	20.54	19.95	20.50	20.50	27,029
Jan 11, 2023	19.75	20.00	19.75	19.86	19.86	16,040
Jan 10, 2023	20.07	20.07	19.75	19.79	19.79	6,780
Jan 09, 2023	19.75	20.18	19.57	20.15	20.15	28,627
Jan 09, 2023	0.446875 Dividend
Jan 06, 2023	20.16	20.50	20.00	20.17	19.73	23,343
Jan 05, 2023	19.85	20.23	19.55	20.03	19.58	19,203
Jan 04, 2023	19.31	19.58	19.10	19.53	19.09	7,048
Jan 03, 2023	19.20	19.25	19.07	19.07	18.65	2,342
Dec 30, 2022	18.67	19.03	18.60	18.76	18.34	9,559
Dec 29, 2022	18.76	18.79	18.30	18.58	18.17	16,324
Dec 28, 2022	18.48	18.48	18.20	18.32	17.91	15,707
Dec 27, 2022	18.69	18.89	18.14	18.28	17.88	23,315
Dec 23, 2022	18.46	18.47	17.92	18.41	18.00	12,038
Dec 22, 2022	18.76	18.76	17.85	17.99	17.59	22,590
Dec 21, 2022	19.13	19.13	18.10	18.33	17.92	21,399
Dec 20, 2022	18.15	18.86	18.15	18.28	17.88	17,339
Dec 19, 2022	19.20	19.20	18.35	18.45	18.04	19,672
Dec 16, 2022	20.62	20.67	18.15	19.01	18.59	120,720
Dec 15, 2022	21.46	21.46	20.30	20.40	19.95	30,164
Dec 14, 2022	20.99	21.79	20.98	21.53	21.05	7,041
Dec 13, 2022	20.30	20.80	19.80	20.80	20.34	14,199
Dec 12, 2022	18.75	19.99	18.75	19.99	19.55	19,835
Dec 09, 2022	19.41	19.75	19.00	19.00	18.58	4,914
Dec 08, 2022	20.34	20.34	19.52	19.70	19.26	9,991
Dec 07, 2022	19.86	20.02	19.81	19.89	19.45	6,477
Dec 06, 2022	19.68	20.20	19.55	20.01	19.57	9,904
Dec 05, 2022	19.84	20.07	19.56	19.68	19.24	16,697
Dec 02, 2022	19.21	20.17	19.21	19.98	19.54	12,048
Dec 01, 2022	18.99	19.57	18.99	19.45	19.02	53,485
Nov 30, 2022	17.63	19.04	17.42	19.04	18.62	79,710
Nov 29, 2022	17.60	18.03	17.55	17.63	17.24	26,341
Nov 28, 2022	18.04	18.10	17.76	17.76	17.37	23,783
Nov 25, 2022	18.11	18.11	17.81	17.92	17.52	23,366
Nov 23, 2022	18.31	18.31	17.91	17.91	17.51	20,741
Nov 22, 2022	18.52	18.52	18.10	18.11	17.71	12,872
Nov 21, 2022	18.62	19.30	18.09	18.13	17.72	23,230
Nov 18, 2022	19.51	19.51	18.75	18.75	18.33	9,239
Nov 17, 2022	20.39	20.39	19.35	19.35	18.92	8,395
Nov 16, 2022	20.13	20.82	19.93	19.93	19.49	8,057
Nov 15, 2022	20.15	20.73	19.86	20.43	19.98	16,658
Nov 14, 2022	20.08	20.44	20.08	20.35	19.90	6,784
Nov 11, 2022	20.12	20.43	20.10	20.38	19.93	12,875
Nov 10, 2022	18.84	19.91	18.84	19.91	19.47	28,975
Nov 09, 2022	18.71	18.83	18.53	18.57	18.16	3,325
Nov 08, 2022	18.80	19.22	18.75	18.76	18.34	8,266
Nov 07, 2022	18.70	19.62	18.50	18.65	18.24	33,080
Nov 04, 2022	18.55	18.74	18.50	18.70	18.29	11,541
Nov 03, 2022	18.50	18.77	18.50	18.52	18.11	4,778
Nov 02, 2022	18.48	18.70	18.26	18.59	18.18	11,682
Nov 01, 2022	18.86	19.01	18.55	18.55	18.14	36,889
Oct 31, 2022	19.19	19.21	19.00	19.01	18.59	42,593
Oct 28, 2022	19.65	19.65	19.19	19.26	18.83	13,007
Oct 27, 2022	19.76	19.76	19.28	19.65	19.21	19,978
Oct 26, 2022	19.96	19.96	19.45	19.52	19.09	66,909
Oct 25, 2022	19.47	19.50	19.25	19.45	19.02	32,779
Oct 24, 2022	19.40	19.51	19.21	19.47	19.04	41,782
Oct 21, 2022	19.51	19.75	19.03	19.51	19.08	29,120
Oct 20, 2022	20.69	21.04	19.97	20.00	19.56	5,755
Oct 19, 2022	20.69	20.82	20.29	20.67	20.21	9,141
Oct 18, 2022	21.06	21.12	20.62	20.80	20.34	32,378
Oct 17, 2022	20.80	20.99	20.75	20.89	20.43	11,683
Oct 14, 2022	20.55	21.10	20.55	20.80	20.34	16,607
Oct 13, 2022	20.68	20.68	20.28	20.48	20.03	9,175
Oct 12, 2022	20.89	21.05	20.81	20.85	20.39	7,519
Oct 11, 2022	21.26	21.56	20.88	21.22	20.75	9,794
Oct 11, 2022	0.446875 Dividend
Oct 10, 2022	22.18	22.18	21.82	22.01	21.09	4,760
Oct 07, 2022	22.13	22.16	21.04	22.05	21.12	9,430
Oct 06, 2022	22.25	22.40	22.21	22.30	21.36	9,115
Oct 05, 2022	22.58	22.58	22.19	22.32	21.38	2,461
Oct 04, 2022	22.71	23.36	22.31	22.55	21.60	3,781
Oct 03, 2022	22.36	22.49	22.26	22.34	21.40	5,447
Sep 30, 2022	22.21	22.54	21.95	22.36	21.42	62,254
Sep 29, 2022	22.23	22.38	21.89	21.99	21.07	31,837
Sep 28, 2022	21.96	22.50	21.96	22.27	21.33	9,633
Sep 27, 2022	21.61	22.09	21.57	21.94	21.02	28,527
Sep 26, 2022	22.05	22.15	21.57	21.76	20.85	28,032
Sep 23, 2022	22.28	22.28	21.87	22.05	21.12	44,031
Sep 22, 2022	22.69	22.69	22.02	22.30	21.36	21,467
Sep 21, 2022	22.61	22.85	22.27	22.46	21.52	17,998
Sep 20, 2022	22.57	22.77	22.33	22.77	21.81	12,537
Sep 19, 2022	22.56	22.77	22.23	22.65	21.70	26,891
Sep 16, 2022	22.86	22.92	22.57	22.57	21.62	19,904
Sep 15, 2022	22.87	23.04	22.86	22.96	22.00	18,220
Sep 14, 2022	22.82	23.01	22.74	23.01	22.04	97,036
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,155.62-24.14(-0.58%)

Dow 3034,015.97-37.97(-0.11%)

Nasdaq12,093.74-107.08(-0.88%)

Russell 20001,981.77-19.45(-0.97%)

Crude Oil76.69+0.81(+1.07%)

Gold1,898.90-31.90(-1.65%)

DigitalBridge Group, Inc. (DBRG-PI)

S&P 500
4,155.62
-24.14(-0.58%)

Dow 30
34,015.97
-37.97(-0.11%)

Nasdaq
12,093.74
-107.08(-0.88%)

Russell 2000
1,981.77
-19.45(-0.97%)

Crude Oil
76.69
+0.81(+1.07%)

Gold
1,898.90
-31.90(-1.65%)