Digitalbridge Group Inc (DBRG) Historical Stock Data
11.05 ↓0.11 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBRG is down -0.48% a day on average. There have been 11 days where Digitalbridge Group Inc closed green and 19 days where DBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.07 | 11.05 | ↓$0.02 (-0.18%) | 11.02 | 11.64 | 4.98M |
| 2024-12-19 | 11.45 | 11.16 | ↓$0.29 (-2.53%) | 10.99 | 11.51 | 2.52M |
| 2024-12-18 | 11.98 | 11.34 | ↓$0.64 (-5.34%) | 11.23 | 12.05 | 2.35M |
| 2024-12-17 | 12.00 | 11.98 | ↓$0.02 (-0.17%) | 11.85 | 12.14 | 2.64M |
| 2024-12-16 | 12.24 | 12.05 | ↓$0.19 (-1.55%) | 11.93 | 12.30 | 2.13M |
| 2024-12-13 | 12.33 | 12.25 | ↓$0.08 (-0.65%) | 12.16 | 12.43 | 1.11M |
| 2024-12-12 | 12.55 | 12.37 | ↓$0.18 (-1.43%) | 12.27 | 12.68 | 1.34M |
| 2024-12-11 | 12.49 | 12.65 | ↑$0.16 (1.28%) | 12.23 | 12.68 | 1.69M |
| 2024-12-10 | 12.60 | 12.50 | ↓$0.10 (-0.79%) | 12.34 | 12.64 | 1.58M |
| 2024-12-09 | 12.82 | 12.63 | ↓$0.19 (-1.48%) | 12.62 | 13.17 | 1.38M |
| 2024-12-06 | 13.10 | 12.84 | ↓$0.26 (-1.98%) | 12.79 | 13.21 | 1.25M |
| 2024-12-05 | 13.04 | 12.95 | ↓$0.09 (-0.69%) | 12.83 | 13.15 | 1.62M |
| 2024-12-04 | 13.13 | 13.04 | ↓$0.09 (-0.69%) | 12.99 | 13.30 | 2.70M |
| 2024-12-03 | 13.23 | 13.13 | ↓$0.10 (-0.76%) | 13.00 | 13.40 | 1.50M |
| 2024-12-02 | 13.21 | 13.28 | ↑$0.07 (0.53%) | 13.06 | 13.51 | 2.06M |
| 2024-11-29 | 13.17 | 13.10 | ↓$0.07 (-0.53%) | 13.10 | 13.41 | 1.12M |
| 2024-11-27 | 12.82 | 13.06 | ↑$0.24 (1.87%) | 12.75 | 13.31 | 2.56M |
| 2024-11-26 | 12.68 | 12.75 | ↑$0.07 (0.55%) | 12.55 | 12.98 | 1.81M |
| 2024-11-25 | 12.72 | 12.85 | ↑$0.13 (1.02%) | 12.36 | 12.96 | 3.98M |
| 2024-11-22 | 12.00 | 12.33 | ↑$0.33 (2.75%) | 11.91 | 12.55 | 2.74M |
| 2024-11-21 | 11.78 | 11.97 | ↑$0.19 (1.61%) | 11.61 | 11.98 | 7.98M |
| 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 |
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