Canada markets closed

DigitalBridge Group, Inc. (DBRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.70+0.16 (+1.10%)
At close: 04:00PM EDT
14.46 -0.24 (-1.63%)
After hours: 04:06PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.9815.0614.4914.7014.702,878,554
May 02, 202414.3014.6513.8614.5414.543,592,100
May 01, 202415.2015.5013.7914.1114.1111,529,900
Apr 30, 202416.9516.9516.4016.4416.442,608,000
Apr 29, 202416.9117.3216.9117.0617.062,238,100
Apr 26, 202417.1717.3616.7716.7816.781,801,000
Apr 25, 202416.8917.1116.6617.0517.0511,499,800
Apr 24, 202417.3617.4917.0817.1617.161,522,200
Apr 23, 202417.2017.7217.0717.4317.431,464,300
Apr 22, 202416.9517.4116.7817.1417.141,424,100
Apr 19, 202417.2817.5817.1217.3017.301,237,900
Apr 18, 202417.5917.8317.2917.2917.292,234,100
Apr 17, 202417.9818.0017.4317.5317.531,094,000
Apr 16, 202418.1318.1417.6017.7017.701,458,900
Apr 15, 202418.7018.8218.0018.1818.181,845,600
Apr 12, 202418.4318.5818.1618.5118.511,919,600
Apr 11, 202418.3018.6518.2318.6418.641,826,100
Apr 10, 202418.2118.3917.9518.1618.161,615,400
Apr 09, 202418.5219.0018.4718.9318.93930,100
Apr 08, 202418.5718.6418.2518.4618.46761,100
Apr 05, 202418.2018.5518.0418.4218.421,042,000
Apr 04, 202418.9219.0618.3118.3218.321,482,700
Apr 03, 202418.6818.8018.2618.6318.631,627,600
Apr 02, 202419.0419.1218.5818.9018.902,014,200
Apr 01, 202419.2619.4918.8719.3619.361,751,700
Mar 28, 202419.3019.4819.0919.2719.271,516,600
Mar 27, 202419.0819.3218.8619.2619.262,217,000
Mar 27, 20240.01 Dividend
Mar 26, 202418.7819.0318.6218.9018.891,365,800
Mar 25, 202418.6618.8118.5018.6018.591,037,200
Mar 22, 202419.2519.4118.4318.5518.541,680,100
Mar 21, 202418.7019.3918.4419.3819.374,502,600
Mar 20, 202418.3418.6218.0518.2218.216,810,300
Mar 19, 202418.4418.6318.3218.5418.531,572,600
Mar 18, 202418.5018.7518.2118.5418.531,819,500
Mar 15, 202418.4418.7718.3618.4818.474,362,100
Mar 14, 202418.4718.7218.3518.5318.522,137,300
Mar 13, 202418.3218.6218.3118.4518.441,418,300
Mar 12, 202418.3318.6318.2018.3518.341,917,700
Mar 11, 202418.3418.6418.2018.2518.241,118,200
Mar 08, 202418.2118.9918.1018.3918.381,726,500
Mar 07, 202418.3318.4117.9518.0418.031,628,400
Mar 06, 202418.6018.6718.0818.1518.141,950,600
Mar 05, 202418.1918.5418.0018.3218.311,642,800
Mar 04, 202418.5518.7418.1718.3518.341,213,800
Mar 01, 202418.4118.8518.2718.5518.542,350,100
Feb 29, 202418.4818.7418.2618.3718.361,616,100
Feb 28, 202417.7918.1617.5518.1218.111,918,600
Feb 27, 202418.3218.5317.9517.9517.941,971,200
Feb 26, 202419.0019.0818.0418.0518.043,026,000
Feb 23, 202418.9619.2818.9119.0519.041,757,900
Feb 22, 202418.5219.2418.3118.7918.783,792,400
Feb 21, 202418.1518.7017.9818.2718.263,394,300
Feb 20, 202419.9720.3818.2018.4918.485,387,900
Feb 16, 202420.0820.5019.9420.1220.112,649,400
Feb 15, 202419.9720.7919.9620.5520.542,074,600
Feb 14, 202419.5519.8819.3119.6919.682,086,200
Feb 13, 202419.7820.0218.8719.0519.044,105,900
Feb 12, 202420.3020.9920.2220.7120.702,634,000
Feb 09, 202420.1520.3119.9520.1720.161,240,500
Feb 08, 202419.2320.1019.1219.8919.881,520,700
Feb 07, 202419.4219.4218.9319.1919.181,059,600
Feb 06, 202419.3219.4919.1019.2919.281,355,000
Feb 05, 202419.5619.5819.2419.3319.32926,600
Feb 02, 202419.3720.1019.1919.9619.951,478,700
Feb 01, 202419.7819.9519.1719.7419.731,446,900
Jan 31, 202420.0920.3119.4519.6419.631,786,400
Jan 30, 202420.1120.2619.9920.1420.131,341,400
Jan 29, 202420.3320.3919.9620.2720.261,029,600
Jan 26, 202420.0920.5720.0620.4020.391,611,100
Jan 25, 202420.0020.2219.8320.0019.992,512,300
Jan 24, 202420.1820.1919.5219.6819.671,801,200
Jan 23, 202419.7420.1619.4819.9519.943,600,600
Jan 22, 202418.5319.4818.3519.4619.452,553,900
Jan 19, 202418.0518.3217.9318.3118.301,881,500
Jan 18, 202417.8618.0317.5317.9217.911,291,800
Jan 17, 202417.5317.7717.3817.6917.681,742,300
Jan 16, 202417.9018.1217.7617.8817.871,089,100
Jan 12, 202418.1818.3117.8318.1718.162,396,500
Jan 11, 202417.9818.1317.5817.8117.801,616,900
Jan 10, 202418.0618.2617.5818.0918.082,572,800
Jan 09, 202417.5718.1317.4018.1318.124,460,700
Jan 08, 202417.0017.9516.9017.8817.872,653,300
Jan 05, 202417.3417.7917.0417.0917.081,337,100
Jan 04, 202417.7217.7417.1817.4917.481,535,300
Jan 03, 202417.8117.8617.3317.8017.791,383,300
Jan 02, 202417.2818.0217.1517.8517.842,436,700
Dec 29, 202317.6817.8217.4917.5417.531,172,000
Dec 28, 202317.2517.8817.2517.8417.831,448,900
Dec 28, 20230.01 Dividend
Dec 27, 202317.1517.4317.1417.3317.311,132,300
Dec 26, 202317.1517.3416.9817.2117.191,235,600
Dec 22, 202317.0217.5016.9717.0116.991,457,900
Dec 21, 202317.0817.0816.6616.9216.901,935,700
Dec 20, 202317.0817.6816.7416.7516.731,899,100
Dec 19, 202316.9717.3516.7917.2917.273,025,200
Dec 18, 202317.0017.2316.6416.6916.672,080,700
Dec 15, 202317.6217.7416.7517.0517.034,772,400
Dec 14, 202317.9618.4217.3017.6217.604,018,500
Dec 13, 202317.0017.5816.5317.3717.352,158,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...