DigitalBridge Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.24	11.42	11.12	11.21	11.21	-0.09%	1,218,750
Aug 14, 2025	11.35	11.49	11.12	11.22	11.22	-2.35%	1,242,515
Aug 13, 2025	11.05	11.54	11.02	11.49	11.49	5.03%	3,104,820
Aug 12, 2025	10.77	11.14	10.65	10.94	10.94	2.82%	2,886,949
Aug 11, 2025	10.49	10.77	10.38	10.64	10.64	1.43%	2,077,353
Aug 8, 2025	10.39	10.51	10.28	10.49	10.49	2.14%	2,037,216
Aug 7, 2025	10.20	10.72	10.08	10.27	10.27	-1.34%	3,003,093
Aug 6, 2025	10.55	10.66	10.41	10.41	10.41	-0.19%	2,421,130
Aug 5, 2025	10.62	10.65	10.37	10.43	10.43	-1.42%	1,676,937
Aug 4, 2025	10.41	10.64	10.34	10.58	10.58	1.54%	1,550,732
Aug 1, 2025	10.57	10.66	10.34	10.42	10.42	-2.98%	2,280,487
Jul 31, 2025	10.83	10.87	10.57	10.74	10.74	-1.20%	1,248,118
Jul 30, 2025	10.92	11.13	10.69	10.87	10.87	-0.73%	2,483,210
Jul 29, 2025	10.95	11.07	10.82	10.95	10.95	-0.09%	1,526,597
Jul 28, 2025	11.10	11.30	10.88	10.96	10.96	-1.17%	1,896,152
Jul 25, 2025	11.28	11.28	10.91	11.09	11.09	-1.16%	1,644,774
Jul 24, 2025	11.10	11.30	11.03	11.22	11.22	0.81%	1,419,162
Jul 23, 2025	11.03	11.14	10.83	11.13	11.13	1.46%	1,324,703
Jul 22, 2025	10.70	11.04	10.70	10.97	10.97	1.86%	1,555,930
Jul 21, 2025	10.79	10.93	10.69	10.77	10.77	0.09%	1,212,789
Jul 18, 2025	10.99	11.04	10.70	10.76	10.76	-1.47%	1,724,574
Jul 17, 2025	10.92	11.21	10.91	10.92	10.92	-	2,291,160
Jul 16, 2025	10.70	10.92	10.58	10.92	10.92	3.21%	1,573,654
Jul 15, 2025	10.86	10.86	10.52	10.58	10.58	-1.86%	1,308,831
Jul 14, 2025	10.90	10.99	10.74	10.78	10.78	-0.55%	1,537,101
Jul 11, 2025	10.69	10.90	10.63	10.84	10.84	-0.09%	1,942,576
Jul 10, 2025	10.50	11.05	10.37	10.85	10.85	4.33%	2,098,046
Jul 9, 2025	10.51	10.51	10.17	10.40	10.40	-0.10%	2,123,212
Jul 8, 2025	10.37	10.59	10.21	10.41	10.41	0.48%	1,763,516
Jul 7, 2025	10.53	10.67	10.28	10.36	10.36	-2.26%	2,254,053
Jul 3, 2025	10.75	10.79	10.49	10.60	10.60	-0.38%	1,562,591
Jul 2, 2025	10.38	10.67	10.37	10.64	10.64	1.82%	2,620,346
Jul 1, 2025	10.27	10.51	10.07	10.45	10.45	0.97%	3,082,633
Jun 30, 2025	10.24	10.40	10.10	10.35	10.35	0.78%	2,793,550
Jun 27, 2025	10.25	10.37	9.99	10.27	10.26	0.69%	7,964,225
Jun 26, 2025	10.32	10.38	10.06	10.20	10.19	-0.97%	2,948,154
Jun 25, 2025	10.30	10.55	10.14	10.30	10.29	-0.39%	2,910,406
Jun 24, 2025	10.29	10.49	10.07	10.34	10.33	1.37%	4,518,126
Jun 23, 2025	9.97	10.26	9.71	10.20	10.19	2.20%	3,878,275
Jun 20, 2025	10.14	10.27	9.90	9.98	9.97	-0.99%	3,832,975
Jun 18, 2025	10.00	10.36	9.94	10.08	10.07	0.20%	2,491,801
Jun 17, 2025	10.07	10.23	10.02	10.06	10.05	-0.98%	2,256,886
Jun 16, 2025	10.47	10.64	10.13	10.16	10.15	-1.65%	2,426,179
Jun 13, 2025	10.47	10.61	10.29	10.33	10.32	-3.55%	1,824,463
Jun 12, 2025	10.53	10.75	10.42	10.71	10.70	0.75%	1,480,563
Jun 11, 2025	10.80	10.88	10.52	10.63	10.62	-0.47%	2,155,166
Jun 10, 2025	10.85	10.97	10.46	10.68	10.67	-0.37%	3,195,209
Jun 9, 2025	11.00	11.06	10.69	10.72	10.71	-1.65%	1,794,160
Jun 6, 2025	10.99	11.16	10.69	10.90	10.89	0.28%	2,368,329
Jun 5, 2025	11.10	11.18	10.86	10.87	10.86	-1.90%	1,747,023