Digitalbridge Group Inc (DBRG) Historical Stock Data
11.74 ↓0.60 (-4.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBRG is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.24 | 11.74 | ↓$0.50 (-4.08%) | 11.73 | 12.42 | 3.67M |
| 2024-11-19 | 12.47 | 12.34 | ↓$0.13 (-1.04%) | 12.16 | 12.58 | 4.07M |
| 2024-11-18 | 12.68 | 12.55 | ↓$0.13 (-1.03%) | 12.53 | 12.95 | 2.64M |
| 2024-11-15 | 12.62 | 12.70 | ↑$0.08 (0.63%) | 12.27 | 12.74 | 2.69M |
| 2024-11-14 | 12.52 | 12.54 | ↑$0.02 (0.16%) | 12.45 | 12.78 | 2.12M |
| 2024-11-13 | 12.44 | 12.52 | ↑$0.08 (0.64%) | 12.28 | 12.80 | 1.74M |
| 2024-11-12 | 12.50 | 12.44 | ↓$0.06 (-0.48%) | 12.17 | 12.61 | 1.92M |
| 2024-11-11 | 12.31 | 12.53 | ↑$0.22 (1.79%) | 12.15 | 12.55 | 2.93M |
| 2024-11-08 | 12.61 | 12.37 | ↓$0.24 (-1.90%) | 12.20 | 12.69 | 2.68M |
| 2024-11-07 | 12.73 | 12.56 | ↓$0.17 (-1.34%) | 12.52 | 12.92 | 1.85M |
| 2024-11-06 | 12.74 | 12.76 | ↑$0.02 (0.16%) | 12.57 | 13.23 | 3.96M |
| 2024-11-05 | 12.51 | 12.60 | ↑$0.09 (0.72%) | 12.25 | 12.66 | 3.36M |
| 2024-11-04 | 13.41 | 12.57 | ↓$0.84 (-6.26%) | 12.50 | 13.50 | 4.58M |
| 2024-11-01 | 13.58 | 13.41 | ↓$0.17 (-1.25%) | 12.62 | 13.75 | 10.25M |
| 2024-10-31 | 16.13 | 15.69 | ↓$0.44 (-2.73%) | 15.66 | 16.20 | 2.75M |
| 2024-10-30 | 16.41 | 16.13 | ↓$0.28 (-1.71%) | 16.12 | 16.79 | 1.87M |
| 2024-10-29 | 16.54 | 16.39 | ↓$0.15 (-0.91%) | 16.23 | 16.66 | 1.24M |
| 2024-10-28 | 17.06 | 16.56 | ↓$0.50 (-2.93%) | 16.54 | 17.33 | 3.31M |
| 2024-10-25 | 16.65 | 16.86 | ↑$0.21 (1.26%) | 16.64 | 17.15 | 2.91M |
| 2024-10-24 | 15.81 | 16.62 | ↑$0.81 (5.12%) | 15.81 | 16.87 | 2.13M |
| 2024-10-23 | 16.11 | 15.82 | ↓$0.29 (-1.80%) | 15.59 | 16.32 | 1.59M |
| 2024-10-22 | 16.03 | 16.12 | ↑$0.09 (0.56%) | 15.85 | 16.18 | 1.38M |
| 2024-10-21 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 15.91 | 16.31 | 1.76M |
| 2024-10-18 | 15.98 | 16.12 | ↑$0.14 (0.88%) | 15.88 | 16.47 | 1.80M |
| 2024-10-17 | 15.60 | 15.89 | ↑$0.29 (1.86%) | 15.48 | 15.97 | 2.32M |
| 2024-10-16 | 15.59 | 15.60 | ↑$0.01 (0.06%) | 15.36 | 15.78 | 1.89M |
| 2024-10-15 | 15.42 | 15.45 | ↑$0.03 (0.19%) | 15.35 | 15.80 | 1.45M |
| 2024-10-14 | 15.35 | 15.48 | ↑$0.13 (0.85%) | 15.10 | 15.50 | 1.79M |
| 2024-10-11 | 14.91 | 15.33 | ↑$0.42 (2.82%) | 14.84 | 15.36 | 2.44M |
| 2024-10-10 | 14.75 | 14.91 | ↑$0.16 (1.08%) | 14.66 | 14.94 | 1.26M |
Create an account or log in to view more rows.
$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
$DBRG Who’s still buying calls?
$DBRG hold