Mail

DBRG-PJ - DigitalBridge Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	20.08	20.58	19.85	20.15	20.15	5,618
Jun 01, 2023	20.25	20.42	19.83	19.83	19.83	36,489
May 31, 2023	19.36	20.73	19.31	20.43	20.43	61,829
May 30, 2023	19.66	19.84	19.18	19.45	19.45	4,919
May 26, 2023	18.92	19.69	18.32	19.09	19.09	10,211
May 25, 2023	19.54	19.54	19.12	19.12	19.12	7,775
May 24, 2023	19.60	19.60	19.37	19.50	19.50	4,105
May 23, 2023	19.70	19.82	19.47	19.47	19.47	8,233
May 22, 2023	19.75	19.92	19.75	19.84	19.84	6,323
May 19, 2023	19.75	19.79	19.25	19.79	19.79	10,843
May 18, 2023	19.85	19.85	19.64	19.85	19.85	3,965
May 17, 2023	19.52	19.75	19.52	19.71	19.71	7,074
May 16, 2023	19.50	19.62	19.32	19.39	19.39	8,022
May 15, 2023	19.75	19.75	19.40	19.48	19.48	6,335
May 12, 2023	19.08	19.08	19.00	19.00	19.00	3,090
May 11, 2023	18.79	19.03	18.79	18.99	18.99	5,684
May 10, 2023	19.38	19.38	19.00	19.06	19.06	3,144
May 09, 2023	19.18	19.42	18.28	18.84	18.84	15,246
May 08, 2023	19.81	19.81	19.47	19.53	19.53	6,567
May 05, 2023	19.89	20.01	19.53	19.95	19.95	9,626
May 04, 2023	19.02	19.55	18.77	19.55	19.55	12,319
May 03, 2023	18.57	19.47	18.57	18.99	18.99	17,366
May 02, 2023	20.10	20.10	19.30	19.55	19.55	16,499
May 01, 2023	20.60	20.60	20.16	20.25	20.25	8,230
Apr 28, 2023	19.89	20.82	19.89	20.63	20.63	29,405
Apr 27, 2023	19.83	20.04	19.76	20.04	20.04	22,746
Apr 26, 2023	19.60	20.03	19.60	19.83	19.83	5,333
Apr 25, 2023	19.83	20.04	19.68	19.68	19.68	7,855
Apr 24, 2023	20.03	20.03	19.58	19.98	19.98	8,100
Apr 21, 2023	19.76	20.04	19.71	19.85	19.85	12,118
Apr 20, 2023	20.05	20.05	19.69	19.99	19.99	13,895
Apr 19, 2023	19.81	20.05	19.76	20.00	20.00	29,399
Apr 18, 2023	19.99	20.00	19.76	19.94	19.94	7,169
Apr 17, 2023	20.00	20.04	19.79	19.79	19.79	8,206
Apr 14, 2023	19.87	19.97	19.41	19.97	19.97	13,162
Apr 13, 2023	20.20	20.44	19.69	19.69	19.69	13,811
Apr 12, 2023	20.56	20.56	19.69	20.02	20.02	12,275
Apr 11, 2023	20.35	20.87	20.35	20.38	20.38	5,053
Apr 11, 2023	0.445313 Dividend
Apr 10, 2023	20.83	21.00	20.80	20.84	20.39	17,406
Apr 06, 2023	20.52	20.69	20.38	20.49	20.05	24,753
Apr 05, 2023	20.27	20.47	20.00	20.37	19.93	6,148
Apr 04, 2023	19.96	20.32	19.64	20.32	19.89	71,813
Apr 03, 2023	19.29	19.90	19.01	19.78	19.36	52,279
Mar 31, 2023	18.23	19.00	18.23	18.78	18.38	27,658
Mar 30, 2023	18.08	18.47	18.08	18.30	17.91	7,867
Mar 29, 2023	17.97	18.49	17.66	18.00	17.62	18,103
Mar 28, 2023	17.69	18.03	17.61	17.82	17.44	19,041
Mar 27, 2023	18.07	18.42	17.50	17.52	17.15	33,136
Mar 24, 2023	17.82	17.93	17.40	17.65	17.27	29,781
Mar 23, 2023	18.14	18.14	17.46	17.70	17.32	25,398
Mar 22, 2023	18.39	18.52	17.92	18.04	17.65	6,581
Mar 21, 2023	17.76	18.55	17.67	18.16	17.77	32,755
Mar 20, 2023	17.66	18.16	17.65	17.65	17.27	16,059
Mar 17, 2023	17.65	18.05	17.60	17.63	17.25	73,201
Mar 16, 2023	18.81	18.81	18.03	18.03	17.65	21,304
Mar 15, 2023	18.60	19.17	17.90	18.22	17.83	23,154
Mar 14, 2023	19.94	20.00	18.31	18.60	18.20	36,544
Mar 13, 2023	17.94	19.67	17.83	19.04	18.63	27,010
Mar 10, 2023	19.87	20.79	19.86	19.95	19.52	20,085
Mar 09, 2023	21.09	21.32	20.86	20.96	20.51	8,215
Mar 08, 2023	21.09	21.54	21.05	21.35	20.89	13,812
Mar 07, 2023	21.23	21.30	21.05	21.22	20.77	6,315
Mar 06, 2023	21.32	21.62	21.13	21.61	21.15	14,014
Mar 03, 2023	21.16	21.53	21.05	21.15	20.70	6,188
Mar 02, 2023	21.25	21.26	20.78	21.00	20.55	13,299
Mar 01, 2023	21.51	21.51	21.29	21.29	20.84	2,669
Feb 28, 2023	21.31	21.67	21.25	21.48	21.02	33,837
Feb 27, 2023	21.56	21.68	21.36	21.68	21.22	13,909
Feb 24, 2023	21.48	21.64	21.25	21.53	21.07	7,761
Feb 23, 2023	21.64	22.04	21.64	21.76	21.30	2,127
Feb 22, 2023	21.85	21.85	21.44	21.58	21.12	5,731
Feb 21, 2023	21.99	21.99	21.37	21.41	20.95	9,117
Feb 17, 2023	22.00	22.27	22.00	22.16	21.69	6,709
Feb 16, 2023	22.40	22.50	22.35	22.40	21.92	5,539
Feb 15, 2023	23.71	23.71	22.39	22.39	21.91	11,514
Feb 14, 2023	22.34	22.56	22.20	22.51	22.03	9,585
Feb 13, 2023	22.80	22.80	22.04	22.34	21.86	8,770
Feb 10, 2023	22.03	22.20	21.99	22.20	21.73	3,750
Feb 09, 2023	22.25	22.58	22.05	22.16	21.69	6,374
Feb 08, 2023	22.17	22.36	22.05	22.36	21.88	3,823
Feb 07, 2023	22.33	22.42	21.84	21.93	21.46	6,025
Feb 06, 2023	22.43	22.69	22.20	22.36	21.88	7,411
Feb 03, 2023	22.58	22.58	22.34	22.40	21.92	7,530
Feb 02, 2023	22.50	22.56	22.35	22.56	22.08	26,617
Feb 01, 2023	22.38	22.57	22.09	22.25	21.77	40,515
Jan 31, 2023	22.72	22.72	21.98	22.25	21.77	52,206
Jan 30, 2023	22.10	22.46	22.08	22.25	21.77	36,518
Jan 27, 2023	21.23	21.48	21.03	21.48	21.02	7,921
Jan 26, 2023	21.13	21.13	20.50	21.13	20.67	20,972
Jan 25, 2023	22.29	22.29	20.25	20.77	20.33	20,351
Jan 24, 2023	21.38	22.22	21.05	21.75	21.29	17,633
Jan 23, 2023	20.94	21.39	20.88	21.37	20.91	10,515
Jan 20, 2023	21.15	21.15	20.84	20.90	20.45	10,498
Jan 19, 2023	20.70	21.11	20.70	21.03	20.58	9,035
Jan 18, 2023	20.49	21.00	20.48	20.89	20.44	11,223
Jan 17, 2023	20.15	20.57	20.15	20.46	20.02	12,645
Jan 13, 2023	20.54	20.68	20.00	20.14	19.71	12,699
Jan 12, 2023	19.92	20.39	19.86	20.35	19.92	12,514
Jan 11, 2023	20.40	20.40	19.89	19.99	19.56	7,228
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...