Dark

DBRG
DigitalBridge Group, Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:56 PM EDT

15.91USD+0.252%(+0.04)5,000,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:22:30 AM EDT

15.80USD-0.441%(-0.07)0

After-hours

Aug 5, 2026 4:34:30 PM EDT

15.91USD0.000%(0.00)1,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	15.8700	15.9500	15.8600	15.9200	+0.315%	5,000,763	0.000%
2026-08-04	15.8300	15.9000	15.8100	15.8700	+0.253%	4,598,261	+0.315%
2026-08-03	15.8400	15.8600	15.8200	15.8300	-0.252%	3,334,740	+0.569%
2026-07-31	15.8300	15.8700	15.8300	15.8700	+0.126%	5,739,463	+0.315%
2026-07-30	15.8500	15.8500	15.8050	15.8500	+0.190%	1,619,796	+0.442%
2026-07-29	15.8500	15.8500	15.8000	15.8200	-0.189%	3,380,754	+0.632%
2026-07-28	15.8600	15.8600	15.8200	15.8500	-0.126%	3,514,477	+0.442%
2026-07-27	15.8800	15.9150	15.8650	15.8700	-0.189%	1,810,568	+0.315%
2026-07-24	15.8600	15.9200	15.8300	15.9000	+0.379%	7,242,554	+0.126%
2026-07-23	15.8100	15.8600	15.8000	15.8400	+0.190%	1,950,852	+0.505%
2026-07-22	15.8500	15.8500	15.8050	15.8100	-0.189%	1,479,171	+0.696%
2026-07-21	15.8400	15.8600	15.8100	15.8400	+0.190%	3,027,675	+0.505%
2026-07-20	15.7900	15.8200	15.7800	15.8100	+0.063%	1,180,781	+0.696%
2026-07-17	15.7500	15.8000	15.7500	15.8000	+0.127%	2,084,385	+0.759%
2026-07-16	15.7400	15.7900	15.7400	15.7800	+0.127%	1,235,608	+0.887%
2026-07-15	15.7300	15.7700	15.7200	15.7600	+0.191%	2,059,800	+1.015%
2026-07-14	15.7300	15.7500	15.6800	15.7300	+0.255%	2,434,116	+1.208%
2026-07-13	15.7400	15.7600	15.6800	15.6900	-0.507%	3,844,981	+1.466%
2026-07-10	15.7700	15.7800	15.7200	15.7700	+0.127%	3,278,485	+0.951%
2026-07-09	15.7800	15.7800	15.7500	15.7500	0.000%	4,358,996	+1.079%
2026-07-08	15.7600	15.7700	15.7500	15.7500	-0.127%	3,464,158	+1.079%
2026-07-07	15.7700	15.7800	15.7500	15.7700	-0.063%	4,551,933	+0.951%
2026-07-06	15.7800	15.7950	15.7700	15.7800	0.000%	2,493,141	+0.887%
2026-07-02	15.8000	15.8000	15.7700	15.7800	+0.063%	2,482,716	+0.887%
2026-07-01	15.8000	15.8000	15.7600	15.7700	-0.063%	4,167,019	+0.951%
2026-06-30	15.8200	15.8200	15.7600	15.7800	-0.127%	11,326,008	+0.887%
2026-06-29	15.8000	15.8000	15.7400	15.8000	0.000%	1,619,135	+0.759%
2026-06-26	15.7200	15.8000	15.7200	15.8000	+0.509%	4,018,436	+0.759%
2026-06-25	15.7600	15.7600	15.7000	15.7200	-0.064%	2,499,744	+1.272%
2026-06-24	15.7600	15.7600	15.7300	15.7300	-0.190%	1,776,232	+1.208%
2026-06-23	15.7450	15.7600	15.7100	15.7600	+0.254%	1,245,035	+1.015%
2026-06-22	15.7400	15.7900	15.7000	15.7200	-0.317%	5,063,645	+1.272%
2026-06-18	15.7400	15.7700	15.7200	15.7700	+0.382%	1,986,643	+0.951%
2026-06-17	15.7400	15.7600	15.7000	15.7100	-0.317%	3,121,481	+1.337%
2026-06-16	15.7600	15.7700	15.6900	15.7600	+0.254%	2,087,146	+1.015%
2026-06-15	15.7100	15.7600	15.7100	15.7200	+0.064%	1,688,385	+1.272%
2026-06-12	15.7000	15.7400	15.7000	15.7100	+0.064%	1,759,393	+1.337%
2026-06-11	15.7000	15.7300	15.6700	15.7000	+0.128%	1,960,578	+1.401%
2026-06-10	15.6700	15.6900	15.6700	15.6800	-0.127%	1,659,494	+1.531%
2026-06-09	15.6600	15.7000	15.6600	15.7000	+0.255%	2,506,019	+1.401%
2026-06-08	15.6600	15.6700	15.6600	15.6600	0.000%	2,557,567	+1.660%
2026-06-05	15.6600	15.6800	15.6600	15.6600	-0.064%	1,610,209	+1.660%
2026-06-04	15.6600	15.6800	15.6600	15.6700	0.000%	947,570	+1.595%
2026-06-03	15.6600	15.6900	15.6500	15.6700	0.000%	2,317,547	+1.595%
2026-06-02	15.6600	15.7000	15.6600	15.6700	0.000%	2,958,017	+1.595%
2026-06-01	15.6500	15.7000	15.5800	15.6700	+0.192%	3,021,265	+1.595%
2026-05-29	15.6900	15.7000	15.6400	15.6400	-0.382%	1,488,067	+1.790%
2026-05-28	15.6900	15.7200	15.6900	15.7000	+0.064%	1,186,277	+1.401%
2026-05-27	15.6900	15.7100	15.6900	15.6900	0.000%	2,290,519	+1.466%
2026-05-26	15.7100	15.7100	15.6800	15.6900	-0.127%	2,093,812	+1.466%
2026-05-22	15.7000	15.7100	15.6900	15.7100	+0.064%	1,313,018	+1.337%
2026-05-21	15.7000	15.7200	15.6800	15.7000	-0.064%	2,822,890	+1.401%
2026-05-20	15.6800	15.7100	15.6800	15.7100	+0.255%	5,080,644	+1.337%
2026-05-19	15.6800	15.7000	15.6650	15.6700	0.000%	2,235,752	+1.595%
2026-05-18	15.6500	15.6800	15.6500	15.6700	+0.064%	2,131,369	+1.595%
2026-05-15	15.6400	15.6800	15.6400	15.6600	0.000%	3,201,119	+1.660%
2026-05-14	15.6400	15.6700	15.6300	15.6600	+0.064%	2,750,693	+1.660%
2026-05-13	15.6500	15.6500	15.6200	15.6500	+0.128%	2,689,916	+1.725%
2026-05-12	15.6500	15.6500	15.6150	15.6300	-0.128%	3,646,694	+1.855%
2026-05-11	15.6500	15.6600	15.6400	15.6500	+0.128%	2,250,941	+1.725%
2026-05-08	15.6500	15.6500	15.6200	15.6300	-0.064%	1,980,250	+1.855%
2026-05-07	15.6400	15.6500	15.6200	15.6400	+0.064%	6,930,851	+1.790%
2026-05-06	15.6000	15.6500	15.6000	15.6300	+0.192%	4,470,757	+1.855%
2026-05-05	15.5500	15.6100	15.5500	15.6000	+0.386%	1,714,611	+2.051%
2026-05-04	15.5500	15.5650	15.5300	15.5400	-0.064%	1,445,036	+2.445%
2026-05-01	15.5800	15.5900	15.5400	15.5500	-0.064%	3,152,674	+2.379%
2026-04-30	15.5500	15.5600	15.5100	15.5600	0.000%	2,601,979	+2.314%
2026-04-29	15.5800	15.5900	15.5400	15.5600	-0.064%	4,089,086	+2.314%
2026-04-28	15.6100	15.6190	15.5700	15.5700	-0.192%	4,761,334	+2.248%
2026-04-27	15.6000	15.6200	15.5950	15.6000	0.000%	2,907,119	+2.051%
2026-04-24	15.6200	15.6200	15.5800	15.6000	-0.064%	2,120,753	+2.051%
2026-04-23	15.6100	15.6200	15.6000	15.6100	0.000%	4,254,164	+1.986%
2026-04-22	15.6200	15.6500	15.6000	15.6100	0.000%	3,183,915	+1.986%
2026-04-21	15.5800	15.6200	15.5800	15.6100	+0.128%	9,232,269	+1.986%
2026-04-20	15.5800	15.6000	15.5700	15.5900	0.000%	3,381,098	+2.117%
2026-04-17	15.6000	15.6000	15.5800	15.5900	+0.064%	4,557,067	+2.117%
2026-04-16	15.5700	15.5950	15.5500	15.5800	-0.064%	5,449,418	+2.182%
2026-04-15	15.5700	15.6000	15.5600	15.5900	+0.064%	1,437,029	+2.117%
2026-04-14	15.5600	15.5900	15.5600	15.5800	+0.064%	2,035,425	+2.182%
2026-04-13	15.5500	15.5900	15.5500	15.5700	+0.129%	1,259,749	+2.248%
2026-04-10	15.5500	15.6000	15.5400	15.5500	-0.128%	3,193,615	+2.379%
2026-04-09	15.5500	15.5800	15.5000	15.5700	-0.064%	4,296,598	+2.248%
2026-04-08	15.4800	15.5800	15.4700	15.5800	+0.711%	2,565,976	+2.182%
2026-04-07	15.4300	15.4950	15.4200	15.4700	+0.324%	2,876,167	+2.909%
2026-04-06	15.4300	15.4500	15.4100	15.4200	-0.130%	2,993,107	+3.243%
2026-04-02	15.4400	15.4500	15.4200	15.4400	-0.065%	1,934,917	+3.109%
2026-04-01	15.4300	15.4700	15.4300	15.4500	+0.195%	2,387,944	+3.042%
2026-03-31	15.4000	15.4350	15.4000	15.4200	+0.130%	2,061,412	+3.243%
2026-03-30	15.3900	15.4200	15.3800	15.4000	+0.130%	2,741,491	+3.377%
2026-03-27	15.3800	15.4000	15.3700	15.3800	0.000%	2,164,542	+3.511%
2026-03-26	15.3900	15.4000	15.3700	15.3800	-0.065%	1,982,910	+3.511%
2026-03-25	15.4100	15.4100	15.3700	15.3900	-0.065%	2,353,678	+3.444%
2026-03-24	15.3700	15.4100	15.3650	15.4000	+0.130%	3,571,523	+3.377%
2026-03-23	15.3900	15.4350	15.3500	15.3800	+0.195%	4,341,511	+3.511%
2026-03-20	15.3600	15.3950	15.3500	15.3500	-0.130%	5,881,410	+3.713%
2026-03-19	15.3300	15.4000	15.3300	15.3700	+0.261%	3,067,030	+3.578%
2026-03-18	15.3800	15.4000	15.3200	15.3300	-0.325%	2,139,088	+3.849%
2026-03-17	15.4200	15.4200	15.3600	15.3800	-0.130%	2,317,189	+3.511%
2026-03-16	15.4100	15.4500	15.3700	15.4000	+0.195%	2,989,304	+3.377%
2026-03-13	15.3800	15.3900	15.3700	15.3700	0.000%	2,124,371	+3.578%
2026-03-12	15.3700	15.4200	15.3600	15.3700	-0.065%	3,276,671	+3.578%
2026-03-11	15.3700	15.3900	15.3700	15.3800	+0.065%	2,938,903	+3.511%
2026-03-10	15.3700	15.4000	15.3700	15.3700	-0.065%	4,170,223	+3.578%
2026-03-09	15.4000	15.4100	15.3500	15.3800	-0.130%	4,596,633	+3.511%
2026-03-06	15.4100	15.4250	15.3700	15.4000	-0.194%	3,021,998	+3.377%
2026-03-05	15.4400	15.4500	15.4200	15.4300	0.000%	1,877,527	+3.176%
2026-03-04	15.4500	15.4700	15.4300	15.4300	-0.194%	1,715,394	+3.176%
2026-03-03	15.4100	15.4700	15.4000	15.4600	+0.130%	1,866,243	+2.975%
2026-03-02	15.4300	15.4600	15.3900	15.4400	-0.065%	2,136,032	+3.109%
2026-02-27	15.3900	15.4600	15.3900	15.4500	+0.260%	2,613,665	+3.042%
2026-02-26	15.4000	15.4100	15.3700	15.4100	+0.391%	1,634,415	+3.310%
2026-02-25	15.4100	15.4250	15.3500	15.3500	-0.260%	5,552,147	+3.713%
2026-02-24	15.3700	15.4100	15.3600	15.3900	+0.130%	6,933,043	+3.444%
2026-02-23	15.3900	15.4300	15.3500	15.3700	-0.195%	4,467,161	+3.578%
2026-02-20	15.4300	15.4500	15.3800	15.4000	-0.065%	3,639,795	+3.377%
2026-02-19	15.4200	15.4400	15.4100	15.4100	0.000%	1,969,831	+3.310%
2026-02-18	15.4400	15.4550	15.3900	15.4100	0.000%	2,059,073	+3.310%
2026-02-17	15.4100	15.4450	15.4100	15.4100	0.000%	1,600,890	+3.310%
2026-02-13	15.4500	15.4500	15.3950	15.4100	-0.259%	2,680,648	+3.310%
2026-02-12	15.4100	15.4700	15.3900	15.4500	+0.260%	3,063,981	+3.042%
2026-02-11	15.4400	15.4400	15.3900	15.4100	+0.130%	3,266,995	+3.310%
2026-02-10	15.4100	15.4200	15.3900	15.3900	-0.065%	2,704,306	+3.444%
2026-02-09	15.4300	15.4500	15.3900	15.4000	-0.194%	3,042,585	+3.377%
2026-02-06	15.4400	15.4400	15.3950	15.4300	0.000%	2,458,773	+3.176%
2026-02-05	15.4000	15.4500	15.3800	15.4300	-0.129%	5,716,167	+3.176%
2026-02-04	15.4300	15.4700	15.3200	15.4500	0.000%	9,132,653	+3.042%
2026-02-03	15.4400	15.4700	15.4200	15.4500	+0.065%	5,123,349	+3.042%
2026-02-02	15.3900	15.4600	15.3800	15.4400	+0.325%	4,640,548	+3.109%
2026-01-30	15.3900	15.4400	15.3800	15.3900	-0.130%	2,473,648	+3.444%
2026-01-29	15.4000	15.4500	15.3800	15.4100	+0.195%	2,939,663	+3.310%
2026-01-28	15.3600	15.4000	15.3600	15.3800	0.000%	3,485,021	+3.511%
2026-01-27	15.4000	15.4200	15.3600	15.3800	-0.195%	4,118,625	+3.511%
2026-01-26	15.4400	15.4950	15.3800	15.4100	-0.130%	3,663,203	+3.310%
2026-01-23	15.3800	15.4700	15.3700	15.4300	+0.390%	3,392,765	+3.176%
2026-01-22	15.3600	15.3800	15.3500	15.3700	+0.196%	4,572,182	+3.578%
2026-01-21	15.3500	15.3600	15.3301	15.3400	-0.065%	3,048,878	+3.781%
2026-01-20	15.3500	15.3550	15.3200	15.3500	0.000%	6,739,359	+3.713%
2026-01-16	15.3400	15.3600	15.3300	15.3500	+0.130%	5,142,784	+3.713%
2026-01-15	15.3600	15.3700	15.3300	15.3300	-0.195%	4,071,441	+3.849%
2026-01-14	15.3600	15.3700	15.3400	15.3600	+0.065%	3,960,750	+3.646%
2026-01-13	15.3600	15.3800	15.3400	15.3500	-0.065%	11,497,532	+3.713%
2026-01-12	15.3600	15.3800	15.3500	15.3600	0.000%	2,044,097	+3.646%
2026-01-09	15.3800	15.3900	15.3500	15.3600	-0.065%	3,010,636	+3.646%
2026-01-08	15.3700	15.3900	15.3500	15.3700	-0.130%	6,804,345	+3.578%
2026-01-07	15.3500	15.4000	15.3300	15.3900	+0.195%	4,809,214	+3.444%
2026-01-06	15.3200	15.3600	15.3200	15.3600	+0.327%	8,440,053	+3.646%
2026-01-05	15.3300	15.4500	15.3100	15.3100	-0.455%	16,621,247	+3.984%
2026-01-02	15.3000	15.3900	15.2600	15.3800	+0.261%	17,239,895	+3.511%
2025-12-31	15.2800	15.3600	15.2500	15.3400	+0.393%	10,317,972	+3.781%
2025-12-30	15.2900	15.3900	15.2700	15.2800	+0.131%	15,056,620	+4.188%
2025-12-29	15.2750	15.3200	15.2500	15.2600	+9.626%	86,863,660	+4.325%
2025-12-26	13.5300	13.9700	13.4163	13.9200	+2.203%	2,078,160	+14.368%
2025-12-24	13.2700	13.7950	13.2200	13.6200	+2.483%	1,168,540	+16.887%
2025-12-23	12.9900	13.4450	12.6800	13.2900	+1.995%	2,512,330	+19.789%
2025-12-22	13.4000	13.4350	12.8350	13.0300	-1.213%	4,469,072	+22.180%
2025-12-19	13.2300	13.3600	13.0200	13.1900	+0.304%	4,402,433	+20.697%
2025-12-18	13.4900	13.5390	13.0100	13.1500	+0.076%	2,478,535	+21.065%
2025-12-17	13.5400	13.7100	13.0700	13.1400	-2.450%	2,768,023	+21.157%
2025-12-16	14.0000	14.1200	13.3100	13.4700	-3.991%	3,317,346	+18.189%
2025-12-15	14.4300	14.5000	13.8400	14.0300	-2.230%	2,633,504	+13.471%
2025-12-12	15.2600	15.3600	13.5993	14.3500	-5.840%	10,328,340	+10.941%
2025-12-11	14.8000	15.2700	14.5100	15.2400	+2.973%	3,023,931	+4.462%
2025-12-10	14.9550	15.4450	14.6800	14.8000	-1.857%	6,717,076	+7.568%
2025-12-09	14.8250	15.5500	14.3500	15.0800	+0.533%	7,213,602	+5.570%
2025-12-08	14.3000	15.2601	13.8000	15.0000	+6.232%	12,896,818	+6.133%
2025-12-05	9.7000	14.8350	9.6500	14.1200	+45.267%	56,005,272	+12.748%
2025-12-04	9.7900	9.9000	9.6250	9.7200	-1.420%	2,634,301	+63.786%
2025-12-03	9.5200	9.9000	9.4500	9.8600	+3.789%	2,598,430	+61.460%
2025-12-02	9.5900	9.7100	9.4500	9.5000	-0.419%	2,847,429	+67.579%
2025-12-01	9.5100	9.7100	9.4400	9.5400	-1.751%	2,056,175	+66.876%
2025-11-28	9.5800	9.7750	9.5300	9.7100	+1.996%	1,444,834	+63.955%
2025-11-26	9.4300	9.5300	9.3800	9.5200	+1.384%	2,775,552	+67.227%
2025-11-25	9.4300	9.5000	9.2500	9.3900	-0.635%	3,471,707	+69.542%
2025-11-24	9.1300	9.4790	9.1200	9.4500	+3.053%	3,123,920	+68.466%
2025-11-21	9.2500	9.3200	8.9400	9.1700	-0.326%	2,901,427	+73.610%
2025-11-20	9.4500	9.6150	9.1200	9.2000	-0.648%	3,966,792	+73.043%
2025-11-19	9.4400	9.5150	9.2300	9.2600	-1.594%	2,928,068	+71.922%
2025-11-18	9.2200	9.5500	9.1900	9.4100	+0.427%	2,539,523	+69.182%
2025-11-17	9.5600	9.5750	9.2300	9.3700	-2.396%	2,675,418	+69.904%
2025-11-14	9.3300	9.7000	9.3000	9.6000	-1.639%	3,590,859	+65.833%
2025-11-13	10.2000	10.4400	9.6000	9.7600	-5.151%	4,246,793	+63.115%
2025-11-12	10.6500	10.6700	10.2800	10.2900	-3.380%	2,804,970	+54.713%
2025-11-11	10.9500	11.0000	10.4850	10.6500	-2.651%	2,688,396	+49.484%
2025-11-10	10.8500	10.9876	10.6300	10.9400	+3.795%	3,357,958	+45.521%
2025-11-07	10.8100	10.8100	10.3900	10.5400	-3.656%	4,316,744	+51.044%
2025-11-06	11.5500	11.7600	10.8950	10.9400	-6.255%	3,691,508	+45.521%
2025-11-05	11.8100	11.8700	11.4400	11.6700	-1.185%	2,324,726	+36.418%
2025-11-04	12.2200	12.4200	11.7800	11.8100	-5.217%	3,331,843	+34.801%
2025-11-03	11.6400	12.6299	11.6000	12.4600	+5.325%	5,148,714	+27.769%
2025-10-31	12.6900	12.8300	11.8200	11.8300	-4.674%	6,875,013	+34.573%
2025-10-30	12.5000	13.2000	12.1100	12.4100	-2.283%	6,929,556	+28.284%
2025-10-29	12.5700	12.8050	12.4600	12.7000	+0.475%	4,568,348	+25.354%
2025-10-28	12.7900	12.9000	12.5400	12.6400	-0.785%	2,210,725	+25.949%
2025-10-27	12.5200	12.8950	12.4600	12.7400	+2.247%	2,477,187	+24.961%
2025-10-24	12.6600	12.7900	12.4350	12.4600	+0.161%	1,863,140	+27.769%
2025-10-23	12.0600	12.7050	11.9101	12.4400	+4.626%	4,266,090	+27.974%
2025-10-22	12.5400	12.6100	11.7100	11.8900	-5.334%	3,851,316	+33.894%
2025-10-21	12.3400	12.9070	12.2710	12.5600	-0.317%	3,046,963	+26.752%
2025-10-20	12.7500	12.7651	12.2700	12.6000	+2.273%	3,097,025	+26.349%
2025-10-17	12.3800	12.8200	11.9600	12.3200	-1.361%	4,291,083	+29.221%
2025-10-16	13.8600	13.8750	12.4700	12.4900	-9.689%	5,938,382	+27.462%
2025-10-15	13.8000	13.9899	13.2900	13.8300	+2.596%	6,937,230	+15.112%
2025-10-14	11.7700	14.0000	11.5100	13.4800	+15.708%	14,545,888	+18.101%
2025-10-13	11.3100	12.1400	11.1700	11.6500	+4.578%	5,083,335	+36.652%
2025-10-10	11.6500	11.7450	10.9500	11.1400	-4.213%	2,964,102	+42.908%
2025-10-09	11.8300	11.9400	11.5800	11.6300	-1.607%	1,573,513	+36.887%
2025-10-08	11.8300	12.0100	11.6900	11.8200	+0.510%	1,336,998	+34.687%
2025-10-07	11.9500	12.1200	11.6600	11.7600	-1.259%	1,653,868	+35.374%
2025-10-06	12.0700	12.2400	11.7800	11.9100	-0.584%	1,768,519	+33.669%
2025-10-03	12.2000	12.3400	11.9100	11.9800	+1.698%	3,224,610	+32.888%
2025-10-02	11.8200	12.2700	11.5750	11.7800	-0.925%	3,212,980	+35.144%
2025-10-01	11.6000	11.9250	11.4700	11.8900	+1.624%	2,262,675	+33.894%
2025-09-30	11.7800	11.9100	11.2400	11.7000	-0.847%	2,511,558	+36.068%
2025-09-29	11.9000	12.0000	11.6900	11.8000	0.000%	2,780,645	+34.915%
2025-09-26	11.8500	12.2700	11.6500	11.8000	-0.422%	3,480,456	+34.915%
2025-09-25	12.2000	12.2550	11.8002	11.8500	-3.423%	1,814,438	+34.346%
2025-09-24	12.3500	12.5350	12.2000	12.2700	-0.244%	1,870,485	+29.747%
2025-09-23	12.2900	12.8400	12.2000	12.3000	-0.162%	2,610,852	+29.431%
2025-09-22	12.0200	12.3500	11.8600	12.3200	+2.326%	4,678,399	+29.221%
2025-09-19	12.2200	12.3000	11.8900	12.0400	-0.987%	2,642,165	+32.226%
2025-09-18	11.8700	12.3200	11.8000	12.1600	+3.226%	2,262,900	+30.921%
2025-09-17	12.0000	12.0800	11.6800	11.7800	-0.338%	1,546,061	+35.144%
2025-09-16	11.9700	12.0700	11.7650	11.8200	-1.746%	1,289,477	+34.687%
2025-09-15	12.2100	12.2500	11.9050	12.0300	-0.249%	1,793,699	+32.336%
2025-09-12	12.4100	12.5800	12.0400	12.0600	-2.031%	2,034,076	+32.007%
2025-09-11	11.1800	12.3100	11.1600	12.3100	+10.206%	5,242,295	+29.326%
2025-09-10	11.3000	11.4200	11.1600	11.1700	-0.534%	2,237,668	+42.525%
2025-09-09	11.3400	11.3900	11.1250	11.2300	-1.491%	1,295,181	+41.763%
2025-09-08	11.2600	11.4400	11.1650	11.4000	+1.604%	1,736,241	+39.649%
2025-09-05	11.2700	11.4200	11.1050	11.2200	-0.532%	1,535,525	+41.889%
2025-09-04	11.3600	11.3600	11.1250	11.2800	+0.089%	1,250,649	+41.135%
2025-09-03	11.1800	11.3900	11.1600	11.2700	+0.267%	1,680,373	+41.260%
2025-09-02	11.2500	11.3566	11.0500	11.2400	-1.490%	1,757,173	+41.637%
2025-08-29	11.3000	11.4800	11.2200	11.4100	+1.242%	1,514,651	+39.527%
2025-08-28	11.5000	11.5000	11.2600	11.2700	-1.486%	2,031,769	+41.260%
2025-08-27	11.1900	11.4950	11.1400	11.4400	+1.599%	1,981,885	+39.161%
2025-08-26	11.3950	11.4500	11.1700	11.2600	-0.618%	1,593,132	+41.385%
2025-08-25	11.3900	11.4950	11.3050	11.3300	-0.701%	1,672,338	+40.512%
2025-08-22	11.0400	11.6100	11.0200	11.4100	+4.011%	2,472,651	+39.527%
2025-08-21	11.1800	11.2599	10.9150	10.9700	-2.834%	1,751,925	+45.123%
2025-08-20	11.3100	11.3250	10.9007	11.2900	+1.620%	2,986,913	+41.010%
2025-08-19	11.2200	11.2700	11.1000	11.1100	-0.180%	1,545,067	+43.294%
2025-08-18	11.1900	11.3250	11.1200	11.1300	-0.714%	1,223,197	+43.037%
2025-08-15	11.2400	11.4200	11.1200	11.2100	-0.089%	1,219,046	+42.016%
2025-08-14	11.3500	11.4900	11.1200	11.2200	-2.350%	1,242,515	+41.889%
2025-08-13	11.0500	11.5400	11.0200	11.4900	+5.027%	3,104,820	+38.555%
2025-08-12	10.7700	11.1400	10.6500	10.9400	+2.820%	2,886,949	+45.521%
2025-08-11	10.4900	10.7700	10.3800	10.6400	+1.430%	2,077,353	+49.624%
2025-08-08	10.3900	10.5100	10.2800	10.4900	+2.142%	2,037,216	+51.764%
2025-08-07	10.1950	10.7200	10.0750	10.2700	-1.345%	3,003,093	+55.015%
2025-08-06	10.5500	10.6600	10.4082	10.4100	-0.192%	2,421,130	+52.930%
2025-08-05	10.6200	10.6500	10.3650	10.4300	-1.418%	1,676,937	+52.637%
2025-08-04	10.4100	10.6400	10.3400	10.5800	+1.536%	1,550,732	+50.473%
2025-08-01	10.5700	10.6600	10.3400	10.4200	-2.980%	2,280,487	+52.783%
2025-07-31	10.8300	10.8700	10.5700	10.7400	-1.196%	1,248,118	+48.231%
2025-07-30	10.9200	11.1300	10.6900	10.8700	-0.731%	2,483,210	+46.458%
2025-07-29	10.9500	11.0700	10.8200	10.9500	-0.091%	1,526,597	+45.388%
2025-07-28	11.1000	11.3000	10.8750	10.9600	-1.172%	1,896,152	+45.255%
2025-07-25	11.2800	11.2800	10.9100	11.0900	-1.159%	1,644,774	+43.553%
2025-07-24	11.1000	11.3000	11.0300	11.2200	+0.809%	1,419,162	+41.889%
2025-07-23	11.0300	11.1400	10.8300	11.1300	+1.459%	1,324,703	+43.037%
2025-07-22	10.7000	11.0400	10.6950	10.9700	+1.857%	1,555,930	+45.123%
2025-07-21	10.7900	10.9300	10.6902	10.7700	+0.093%	1,212,789	+47.818%
2025-07-18	10.9900	11.0400	10.6950	10.7600	-1.465%	1,724,574	+47.955%
2025-07-17	10.9200	11.2100	10.9050	10.9200	0.000%	2,291,160	+45.788%
2025-07-16	10.7000	10.9200	10.5750	10.9200	+3.214%	1,573,654	+45.788%
2025-07-15	10.8600	10.8600	10.5200	10.5800	-1.855%	1,308,831	+50.473%
2025-07-14	10.9000	10.9900	10.7400	10.7800	-0.554%	1,537,101	+47.681%
2025-07-11	10.6900	10.8950	10.6300	10.8400	-0.092%	1,942,576	+46.863%
2025-07-10	10.5000	11.0500	10.3700	10.8500	+4.327%	2,098,046	+46.728%
2025-07-09	10.5100	10.5100	10.1700	10.4000	-0.096%	2,123,212	+53.077%
2025-07-08	10.3700	10.5850	10.2100	10.4100	+0.483%	1,763,516	+52.930%
2025-07-07	10.5300	10.6682	10.2800	10.3600	-2.264%	2,254,053	+53.668%
2025-07-03	10.7500	10.7859	10.4900	10.6000	-0.376%	1,562,591	+50.189%
2025-07-02	10.3800	10.6700	10.3700	10.6400	+1.818%	2,620,346	+49.624%
2025-07-01	10.2700	10.5050	10.0700	10.4500	+0.966%	3,082,633	+52.344%
2025-06-30	10.2400	10.4000	10.1000	10.3500	+0.779%	2,793,550	+53.816%
2025-06-27	10.2500	10.3700	9.9900	10.2700	+0.686%	7,964,225	+55.015%
2025-06-26	10.3200	10.3800	10.0600	10.2000	-0.971%	2,948,154	+56.078%
2025-06-25	10.3000	10.5500	10.1400	10.3000	-0.387%	2,910,406	+54.563%
2025-06-24	10.2900	10.4850	10.0700	10.3400	+1.373%	4,518,126	+53.965%
2025-06-23	9.9700	10.2550	9.7100	10.2000	+2.204%	3,878,275	+56.078%
2025-06-20	10.1400	10.2650	9.9000	9.9800	-0.992%	3,832,975	+59.519%
2025-06-18	10.0000	10.3600	9.9400	10.0800	+0.199%	2,491,801	+57.937%
2025-06-17	10.0700	10.2300	10.0150	10.0600	-0.984%	2,256,886	+58.250%
2025-06-16	10.4700	10.6400	10.1250	10.1600	-1.646%	2,426,179	+56.693%
2025-06-13	10.4700	10.6100	10.2850	10.3300	-3.548%	1,824,463	+54.114%
2025-06-12	10.5300	10.7464	10.4150	10.7100	+0.753%	1,480,563	+48.646%
2025-06-11	10.8000	10.8800	10.5200	10.6300	-0.468%	2,155,166	+49.765%
2025-06-10	10.8500	10.9700	10.4600	10.6800	-0.373%	3,195,209	+49.064%
2025-06-09	11.0000	11.0550	10.6900	10.7200	-1.651%	1,794,160	+48.507%
2025-06-06	10.9900	11.1635	10.6900	10.9000	+0.276%	2,368,329	+46.055%
2025-06-05	11.1000	11.1800	10.8550	10.8700	-1.895%	1,747,023	+46.458%
2025-06-04	11.0800	11.1700	10.9900	11.0800	+0.727%	2,655,882	+43.682%
2025-06-03	11.2900	11.2900	10.9810	11.0000	-1.257%	2,441,131	+44.727%
2025-06-02	11.0300	11.2600	10.9500	11.1400	+0.723%	2,421,219	+42.908%
2025-05-30	11.0000	11.1750	10.9400	11.0600	-0.360%	2,154,223	+43.942%
2025-05-29	11.2800	11.3850	11.0100	11.1000	-1.070%	1,375,384	+43.423%
2025-05-28	11.5000	11.5150	11.0300	11.2200	-2.094%	1,963,044	+41.889%
2025-05-27	11.3900	11.5900	11.0000	11.4600	+2.504%	3,054,708	+38.918%
2025-05-23	10.6800	11.2850	10.6800	11.1800	+2.852%	3,415,152	+42.397%
2025-05-22	10.8000	10.9800	10.6600	10.8700	-0.912%	2,412,340	+46.458%
2025-05-21	11.1100	11.3400	10.9000	10.9700	-3.603%	2,750,018	+45.123%
2025-05-20	11.3900	11.5600	11.1300	11.3800	-1.812%	3,691,658	+39.895%
2025-05-19	11.8100	11.8200	11.3200	11.5900	-3.013%	5,200,925	+37.360%
2025-05-16	11.5600	12.1650	11.4500	11.9500	+1.014%	7,278,086	+33.222%
2025-05-15	9.4400	11.9700	9.4150	11.8300	+24.395%	16,982,428	+34.573%
2025-05-14	9.1000	9.6300	9.1000	9.5100	+4.391%	3,146,952	+67.403%
2025-05-13	9.1000	9.2000	8.9750	9.1100	+0.330%	2,112,875	+74.753%
2025-05-12	9.2100	9.3200	9.0000	9.0800	+5.336%	2,867,056	+75.330%
2025-05-09	8.7600	8.8200	8.6100	8.6200	-0.462%	1,581,095	+84.687%
2025-05-08	8.8900	8.9200	8.6600	8.6600	-0.802%	1,885,519	+83.834%
2025-05-07	8.8100	8.9100	8.5950	8.7300	-0.683%	1,773,371	+82.360%
2025-05-06	8.8000	8.9000	8.7700	8.7900	-1.678%	2,141,810	+81.115%
2025-05-05	9.1100	9.3200	8.9300	8.9400	-2.826%	1,380,309	+78.076%
2025-05-02	8.9100	9.2500	8.8000	9.2000	+5.263%	2,289,254	+73.043%
2025-05-01	8.6500	9.1300	8.2250	8.7400	+4.048%	4,909,168	+82.151%
2025-04-30	8.1600	8.4290	8.0835	8.4000	+0.478%	2,340,576	+89.524%
2025-04-29	8.3300	8.5100	8.2500	8.3600	0.000%	2,161,314	+90.431%
2025-04-28	8.5300	8.7700	8.2400	8.3600	-1.531%	1,988,777	+90.431%
2025-04-25	8.3800	8.5899	8.3100	8.4900	+1.071%	1,691,302	+87.515%
2025-04-24	8.1800	8.5300	8.1709	8.4000	+3.067%	2,060,328	+89.524%
2025-04-23	8.4400	8.6300	8.1010	8.1500	+0.493%	2,435,186	+95.337%
2025-04-22	8.0900	8.1950	7.8100	8.1100	+2.788%	1,827,562	+96.301%
2025-04-21	7.8300	7.9200	7.7400	7.8900	-0.630%	1,608,472	+101.774%
2025-04-17	7.8800	8.0308	7.8250	7.9400	+2.188%	1,418,806	+100.504%
2025-04-16	7.6900	7.9599	7.6350	7.7700	+0.388%	2,102,616	+104.891%
2025-04-15	7.6700	7.9200	7.5600	7.7400	+1.309%	2,246,689	+105.685%
2025-04-14	7.8200	7.8200	7.4000	7.6400	+0.131%	2,073,304	+108.377%
2025-04-11	7.2600	7.6700	7.2000	7.6300	+3.810%	3,987,263	+108.650%
2025-04-10	7.7500	7.8400	7.0900	7.3500	-7.779%	2,895,325	+116.599%
2025-04-09	6.6800	8.1400	6.4100	7.9700	+17.206%	6,422,133	+99.749%
2025-04-08	7.5500	7.6700	6.5900	6.8000	-5.028%	4,483,476	+134.118%
2025-04-07	6.6400	7.4300	6.4400	7.1600	+0.987%	4,621,957	+122.346%
2025-04-04	7.7600	7.8400	6.9000	7.0900	-12.469%	7,517,178	+124.542%
2025-04-03	8.6900	8.7991	8.0900	8.1000	-11.861%	5,623,787	+96.543%
2025-04-02	8.6800	9.2650	8.6600	9.1900	+3.842%	2,259,118	+73.232%
2025-04-01	8.8500	9.0100	8.6900	8.8500	+0.340%	1,988,302	+79.887%
2025-03-31	8.6300	8.8600	8.6300	8.8200	-0.564%	1,657,728	+80.499%
2025-03-28	9.1200	9.2000	8.7750	8.8700	-2.954%	2,564,564	+79.481%
2025-03-27	9.3800	9.4850	9.1200	9.1400	-2.869%	2,074,697	+74.179%
2025-03-26	9.2000	9.5800	9.2000	9.4100	+1.620%	2,610,160	+69.182%
2025-03-25	9.3800	9.5000	9.2500	9.2600	-2.011%	1,301,756	+71.922%
2025-03-24	9.3500	9.4900	9.2700	9.4500	+2.384%	2,252,709	+68.466%
2025-03-21	9.3100	9.4700	9.1950	9.2300	-2.637%	4,764,475	+72.481%
2025-03-20	9.6300	9.8700	9.4100	9.4800	-3.265%	2,087,610	+67.932%
2025-03-19	9.7500	9.9250	9.6200	9.8000	+0.513%	1,610,196	+62.449%
2025-03-18	9.5000	9.7500	9.3100	9.7500	+1.668%	2,213,556	+63.282%
2025-03-17	9.5700	9.6900	9.4500	9.5900	+0.314%	1,796,278	+66.006%
2025-03-14	9.4000	9.7350	9.3000	9.5600	+3.800%	2,193,642	+66.527%
2025-03-13	9.2800	9.3500	9.0900	9.2100	-0.754%	1,937,793	+72.856%
2025-03-12	9.3100	9.5300	9.2800	9.2800	+1.310%	2,097,507	+71.552%
2025-03-11	9.0000	9.3350	8.9500	9.1600	+0.881%	3,256,569	+73.799%
2025-03-10	9.6700	9.8500	9.0550	9.0800	-7.817%	3,693,321	+75.330%
2025-03-07	9.9300	10.0450	9.4850	9.8500	+0.102%	4,484,007	+61.624%
2025-03-06	10.5000	10.7000	9.7250	9.8400	-8.123%	3,819,736	+61.789%
2025-03-05	10.9000	11.0700	10.6800	10.7100	-1.743%	1,609,811	+48.646%
2025-03-04	11.0200	11.0500	10.6500	10.9000	-2.679%	2,727,621	+46.055%
2025-03-03	11.3500	11.7100	11.1400	11.2000	-1.495%	2,777,202	+42.143%
2025-02-28	11.0600	11.5000	11.0600	11.3700	+1.882%	1,826,196	+40.018%
2025-02-27	11.3000	11.5800	11.1200	11.1600	-0.712%	1,517,745	+42.652%
2025-02-26	11.4800	11.5350	11.0450	11.2400	-1.748%	2,335,990	+41.637%
2025-02-25	11.9500	12.1500	11.2900	11.4400	-3.866%	3,200,373	+39.161%
2025-02-24	12.2800	12.4350	11.8200	11.9000	-2.138%	2,935,245	+33.782%
2025-02-21	12.5200	12.5867	11.8300	12.1600	-0.654%	4,827,379	+30.921%
2025-02-20	10.5300	12.6300	10.0350	12.2400	+13.860%	7,397,361	+30.065%
2025-02-19	10.3400	10.8200	10.1200	10.7500	+3.664%	3,990,622	+48.093%
2025-02-18	10.1600	10.3700	10.0400	10.3700	+1.866%	2,484,824	+53.520%
2025-02-14	10.3700	10.4900	10.1450	10.1800	-0.489%	1,384,936	+56.385%
2025-02-13	10.4800	10.4900	10.2150	10.2300	-1.350%	1,316,888	+55.621%

.dark-mode .t5Sqg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5Sqg5{ color: #333333; background-color: white; border: 2px solid #333333; }DBRGDigitalBridge Group, Inc.stock NYSE

DBRG
DigitalBridge Group, Inc.
stock NYSE