Digitalbridge Group Inc (DBRG) Historical Stock Data
9.11 ↑0.03 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBRG is up 0.23% a day on average. There have been 17 days where Digitalbridge Group Inc closed green and 13 days where DBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 8.98 | 9.20 | 2.11M |
| 2025-05-12 | 9.21 | 9.08 | ↓$0.13 (-1.41%) | 9.00 | 9.32 | 2.87M |
| 2025-05-09 | 8.76 | 8.62 | ↓$0.14 (-1.60%) | 8.61 | 8.82 | 1.58M |
| 2025-05-08 | 8.89 | 8.66 | ↓$0.23 (-2.59%) | 8.66 | 8.92 | 1.89M |
| 2025-05-07 | 8.81 | 8.73 | ↓$0.08 (-0.91%) | 8.60 | 8.91 | 1.77M |
| 2025-05-06 | 8.80 | 8.79 | ↓$0.01 (-0.11%) | 8.77 | 8.90 | 2.14M |
| 2025-05-05 | 9.11 | 8.94 | ↓$0.17 (-1.87%) | 8.93 | 9.32 | 1.38M |
| 2025-05-02 | 8.91 | 9.20 | ↑$0.29 (3.25%) | 8.80 | 9.25 | 2.29M |
| 2025-05-01 | 8.65 | 8.74 | ↑$0.09 (1.04%) | 8.23 | 9.13 | 4.91M |
| 2025-04-30 | 8.16 | 8.40 | ↑$0.24 (2.94%) | 8.08 | 8.43 | 2.34M |
| 2025-04-29 | 8.33 | 8.36 | ↑$0.03 (0.36%) | 8.25 | 8.51 | 2.16M |
| 2025-04-28 | 8.53 | 8.36 | ↓$0.17 (-1.99%) | 8.24 | 8.77 | 1.99M |
| 2025-04-25 | 8.38 | 8.49 | ↑$0.11 (1.31%) | 8.31 | 8.59 | 1.69M |
| 2025-04-24 | 8.18 | 8.40 | ↑$0.22 (2.69%) | 8.17 | 8.53 | 2.06M |
| 2025-04-23 | 8.44 | 8.15 | ↓$0.29 (-3.44%) | 8.10 | 8.63 | 2.44M |
| 2025-04-22 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 7.81 | 8.20 | 1.83M |
| 2025-04-21 | 7.83 | 7.89 | ↑$0.06 (0.77%) | 7.74 | 7.92 | 1.61M |
| 2025-04-17 | 7.88 | 7.94 | ↑$0.06 (0.76%) | 7.83 | 8.03 | 1.42M |
| 2025-04-16 | 7.69 | 7.77 | ↑$0.08 (1.04%) | 7.64 | 7.96 | 2.10M |
| 2025-04-15 | 7.67 | 7.74 | ↑$0.07 (0.91%) | 7.56 | 7.92 | 2.25M |
| 2025-04-14 | 7.82 | 7.64 | ↓$0.18 (-2.30%) | 7.40 | 7.82 | 2.07M |
| 2025-04-11 | 7.26 | 7.63 | ↑$0.37 (5.10%) | 7.20 | 7.67 | 3.99M |
| 2025-04-10 | 7.75 | 7.35 | ↓$0.40 (-5.16%) | 7.09 | 7.84 | 2.90M |
| 2025-04-09 | 6.68 | 7.97 | ↑$1.29 (19.31%) | 6.41 | 8.14 | 6.42M |
| 2025-04-08 | 7.55 | 6.80 | ↓$0.75 (-9.93%) | 6.59 | 7.67 | 4.48M |
| 2025-04-07 | 6.64 | 7.16 | ↑$0.52 (7.83%) | 6.44 | 7.43 | 4.62M |
| 2025-04-04 | 7.76 | 7.09 | ↓$0.67 (-8.63%) | 6.90 | 7.84 | 7.52M |
| 2025-04-03 | 8.69 | 8.10 | ↓$0.59 (-6.79%) | 8.09 | 8.80 | 5.62M |
| 2025-04-02 | 8.68 | 9.19 | ↑$0.51 (5.88%) | 8.66 | 9.27 | 1.84M |
| 2025-04-01 | 8.85 | 8.85 | ↑$0.00 (0.00%) | 8.69 | 9.01 | 1.68M |
Create an account or log in to view more rows.
$DBRG buy and hold and get rewarded
$DBRG bear trap dude
$DBRG let's gooooooo
$DBRG the price is wrong
$DBRG I warned everyone this company sucks
$DBRG Bears always win...
Bulls have to be forever bagholders....
$DBRG The United States stock market is going to crash.
$DBRG I warned you all fairly you morons.
$DBRG not yet time to short
$DBRG now I buy