DigitalBridge Group, Inc. (DBRG)

15.78
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DigitalBridge Group, Inc. (DBRG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202615.8215.8215.7615.7811,325,97315.78
6/29/202615.8015.8015.7415.801,619,13515.79
6/26/202615.7215.8015.7215.804,018,43615.79
6/25/202615.7615.7615.7015.722,499,74415.71
6/24/202615.7615.7615.7315.731,776,23215.72
6/23/202615.7415.7615.7115.761,245,03515.75
6/22/202615.7415.7915.7015.725,063,64515.71
6/18/202615.7415.7715.7215.771,986,64315.76
6/17/202615.7415.7615.7015.713,121,48115.70
6/16/202615.7615.7715.6915.762,087,14615.75
6/15/202615.7115.7615.7115.721,688,38515.71
6/12/202615.7015.7415.7015.711,759,39415.70
6/11/202615.7015.7315.6715.701,960,57815.69
6/10/202615.6715.6915.6715.681,659,49415.67
6/09/202615.6615.7015.6615.702,506,01115.69
6/08/202615.6615.6715.6615.662,557,56315.65
6/05/202615.6615.6815.6615.661,610,20915.65
6/04/202615.6615.6815.6615.67947,57015.66
6/03/202615.6615.6915.6515.672,317,54715.66
6/02/202615.6615.7015.6615.672,957,81115.66
6/01/202615.6515.7015.5815.673,021,25915.66
5/29/202615.6915.7015.6415.641,488,06715.63
5/28/202615.6915.7215.6915.701,186,27615.69
5/27/202615.6915.7115.6915.692,290,51915.68
5/26/202615.7115.7115.6815.692,093,80315.68
5/22/202615.7015.7115.6915.711,313,01815.70
5/21/202615.7015.7215.6815.702,822,89015.69
5/20/202615.6815.7115.6815.715,080,64415.70
5/19/202615.6815.7015.6615.672,235,75115.66
5/18/202615.6515.6815.6515.672,131,36915.66
5/15/202615.6415.6815.6415.663,201,11915.65
5/14/202615.6415.6715.6315.662,750,69315.65
5/13/202615.6515.6515.6215.652,689,91615.64
5/12/202615.6515.6515.6215.633,646,69415.62
5/11/202615.6515.6615.6415.652,250,94115.64
5/08/202615.6515.6515.6215.631,980,25015.62
5/07/202615.6415.6515.6215.646,930,85115.63
5/06/202615.6015.6515.6015.634,470,71715.62
5/05/202615.5515.6115.5515.601,714,51115.59
5/04/202615.5515.5615.5315.541,445,03615.53
5/01/202615.5815.5915.5415.553,152,67415.54
4/30/202615.5515.5615.5115.562,601,93415.55
4/29/202615.5815.5915.5415.564,089,11515.55
4/28/202615.6115.6215.5715.574,761,33515.56
4/27/202615.6015.6215.6015.602,907,11915.59
4/24/202615.6215.6215.5815.602,120,75315.59
4/23/202615.6115.6215.6015.614,254,16415.60
4/22/202615.6215.6515.6015.613,183,91515.60
4/21/202615.5815.6215.5815.619,231,76915.60
4/20/202615.5815.6015.5715.593,381,08815.58
4/17/202615.6015.6015.5815.594,557,06915.58
4/16/202615.5715.6015.5515.585,449,42115.57
4/15/202615.5715.6015.5615.591,437,02915.58
4/14/202615.5615.5915.5615.582,035,37715.57
4/13/202615.5515.5915.5515.571,259,65915.56
4/10/202615.5515.6015.5415.553,193,61515.54
4/09/202615.5515.5815.5015.574,296,69815.56
4/08/202615.4815.5815.4715.582,565,97615.57
4/07/202615.4315.4915.4215.472,876,15715.46
4/06/202615.4315.4515.4115.422,993,10715.41
4/02/202615.4415.4515.4215.441,934,91815.43
4/01/202615.4315.4715.4315.452,387,94615.44