DigitalBridge Group, Inc. (DBRG)

16.00
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DigitalBridge Group, Inc. (DBRG)

DateOpenHighLowCloseVolumeAdjusted Close
9/29/202615.980.0016.0016.00015.99
9/28/202615.9915.9915.9815.983,900,02715.97
9/25/202615.9815.9915.9815.984,402,09215.97
9/24/202615.9816.0015.9815.983,469,86015.97
9/23/202615.9916.0015.9715.998,216,38615.98
9/22/202615.9915.9915.9715.9830,013,84815.97
9/21/202615.8815.9215.8815.922,607,28315.91
9/18/202615.8915.9115.8815.883,816,91015.87
9/17/202615.9015.9115.8715.912,319,12315.90
9/16/202615.8615.8915.8415.887,112,97315.87
9/15/202615.9015.9115.8415.8610,488,58315.85
9/14/202615.9015.9415.9015.914,451,06115.90
9/11/202615.9215.9215.8815.9010,236,79515.89
9/10/202615.9215.9315.9215.921,667,82115.91
9/09/202615.9215.9415.9215.921,979,93115.91
9/08/202615.9215.9315.9115.923,974,47815.91
9/04/202615.9415.9515.9115.932,450,33215.92
9/03/202615.9615.9615.9415.941,921,90815.93
9/02/202615.9315.9715.9215.973,170,43415.96
9/01/202615.9215.9315.8815.915,691,99215.90
8/31/202615.9315.9415.9115.913,168,97615.90
8/28/202615.9715.9715.9115.935,589,93815.92
8/27/202615.9615.9715.9615.962,725,49715.95
8/26/202615.9715.9715.9615.974,590,69515.96
8/25/202615.9815.9815.9615.978,709,09215.96
8/24/202615.9215.9815.9015.987,895,32315.97
8/21/202615.9315.9415.9215.933,207,73715.92
8/20/202615.9115.9315.9115.913,518,50115.90
8/19/202615.9015.9315.9015.921,958,53115.91
8/18/202615.9115.9715.9015.913,413,56315.90
8/17/202615.9215.9215.9115.912,699,45215.90
8/14/202615.9215.9515.9115.921,540,25515.91
8/13/202615.9515.9515.9015.911,458,37015.90
8/12/202615.9415.9415.9215.935,094,00615.92
8/11/202615.9315.9415.9115.942,738,77415.93
8/10/202615.9315.9515.9115.932,903,21915.92
8/07/202615.9315.9515.9315.943,187,63215.93
8/06/202615.9315.9515.9115.945,640,79715.93
8/05/202615.8715.9515.8615.925,000,76215.91
8/04/202615.8315.9015.8115.874,598,26115.86
8/03/202615.8415.8615.8215.833,334,73915.82
7/31/202615.8315.8715.8315.875,739,46315.86
7/30/202615.8515.8515.8015.851,619,79015.84
7/29/202615.8515.8515.8015.823,380,75415.81
7/28/202615.8615.8615.8215.853,514,47715.84
7/27/202615.8815.9115.8715.871,810,54215.86
7/24/202615.8615.9215.8315.907,242,55515.89
7/23/202615.8115.8615.8015.841,950,85115.83
7/22/202615.8515.8515.8015.811,479,17015.80
7/21/202615.8415.8615.8115.843,027,67515.83
7/20/202615.7915.8215.7815.811,180,78015.80
7/17/202615.7515.8015.7515.802,084,38515.79
7/16/202615.7415.7915.7415.781,235,60815.77
7/15/202615.7315.9915.7215.762,060,11015.75
7/14/202615.7315.7515.6815.732,434,11615.72
7/13/202615.7415.7615.6815.693,844,98115.68
7/10/202615.7715.7815.7215.773,278,48515.76
7/09/202615.7815.7815.7515.754,358,97415.74
7/08/202615.7615.7715.7515.753,464,15215.74
7/07/202615.7715.7815.7515.774,551,93215.76
7/06/202615.7815.7915.7715.782,493,14115.77
7/02/202615.8015.8015.7715.782,482,71615.77