DigitalBridge Group, Inc.DBRGNYSE
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.44 | $15.47 | $15.42 | $15.45 | 5.12M |
| 2/2/2026 | $15.39 | $15.46 | $15.38 | $15.44 | 4.64M |
| 1/30/2026 | $15.39 | $15.44 | $15.38 | $15.39 | 2.47M |
| 1/29/2026 | $15.40 | $15.45 | $15.38 | $15.41 | 2.94M |
| 1/28/2026 | $15.36 | $15.40 | $15.36 | $15.38 | 3.49M |
| 1/27/2026 | $15.40 | $15.42 | $15.36 | $15.38 | 4.12M |
| 1/26/2026 | $15.44 | $15.50 | $15.38 | $15.41 | 3.66M |
| 1/23/2026 | $15.38 | $15.47 | $15.37 | $15.43 | 3.39M |
| 1/22/2026 | $15.36 | $15.38 | $15.35 | $15.37 | 4.57M |
| 1/21/2026 | $15.35 | $15.36 | $15.33 | $15.34 | 3.05M |
| 1/20/2026 | $15.35 | $15.36 | $15.32 | $15.35 | 6.74M |
| 1/16/2026 | $15.34 | $15.36 | $15.33 | $15.35 | 5.14M |
| 1/15/2026 | $15.36 | $15.37 | $15.33 | $15.33 | 4.07M |
| 1/14/2026 | $15.36 | $15.37 | $15.34 | $15.36 | 3.96M |
| 1/13/2026 | $15.36 | $15.38 | $15.34 | $15.35 | 11.50M |
| 1/12/2026 | $15.36 | $15.38 | $15.35 | $15.36 | 2.04M |
| 1/9/2026 | $15.38 | $15.39 | $15.35 | $15.36 | 3.03M |
| 1/8/2026 | $15.37 | $15.39 | $15.35 | $15.37 | 6.80M |
| 1/7/2026 | $15.35 | $15.40 | $15.33 | $15.39 | 4.81M |
| 1/6/2026 | $15.32 | $15.36 | $15.32 | $15.36 | 8.44M |
| 1/5/2026 | $15.33 | $15.45 | $15.31 | $15.31 | 16.62M |
| 1/2/2026 | $15.30 | $15.39 | $15.26 | $15.38 | 17.24M |
| 12/31/2025 | $15.28 | $15.36 | $15.25 | $15.34 | 10.32M |
| 12/30/2025 | $15.29 | $15.39 | $15.27 | $15.28 | 15.06M |
| 12/29/2025 | $15.28 | $15.32 | $15.25 | $15.26 | 86.86M |
| 12/26/2025 | $13.53 | $13.97 | $13.42 | $13.92 | 2.08M |
| 12/24/2025 | $13.27 | $13.80 | $13.22 | $13.62 | 1.17M |
| 12/23/2025 | $12.99 | $13.45 | $12.68 | $13.29 | 2.51M |
| 12/22/2025 | $13.40 | $13.44 | $12.84 | $13.03 | 4.47M |
| 12/19/2025 | $13.23 | $13.36 | $13.02 | $13.19 | 4.40M |
| 12/18/2025 | $13.49 | $13.54 | $13.01 | $13.15 | 2.48M |
| 12/17/2025 | $13.54 | $13.71 | $13.07 | $13.14 | 2.77M |
| 12/16/2025 | $14.00 | $14.12 | $13.31 | $13.47 | 3.32M |
| 12/15/2025 | $14.43 | $14.50 | $13.84 | $14.03 | 2.63M |
| 12/12/2025 | $15.26 | $15.36 | $13.60 | $14.35 | 10.33M |
| 12/11/2025 | $14.80 | $15.27 | $14.51 | $15.24 | 3.02M |
| 12/10/2025 | $14.96 | $15.45 | $14.68 | $14.80 | 6.72M |
| 12/9/2025 | $14.83 | $15.55 | $14.35 | $15.08 | 7.21M |
| 12/8/2025 | $14.30 | $15.26 | $13.80 | $15.00 | 12.90M |
| 12/5/2025 | $9.70 | $14.84 | $9.65 | $14.12 | 56.01M |
| 12/4/2025 | $9.79 | $9.90 | $9.63 | $9.72 | 2.64M |
| 12/3/2025 | $9.52 | $9.90 | $9.45 | $9.86 | 2.60M |
| 12/2/2025 | $9.59 | $9.71 | $9.45 | $9.50 | 2.85M |
| 12/1/2025 | $9.51 | $9.71 | $9.44 | $9.54 | 2.06M |
| 11/28/2025 | $9.58 | $9.78 | $9.53 | $9.71 | 1.45M |
| 11/26/2025 | $9.43 | $9.53 | $9.38 | $9.52 | 2.78M |
| 11/25/2025 | $9.43 | $9.50 | $9.25 | $9.39 | 3.48M |
| 11/24/2025 | $9.13 | $9.48 | $9.12 | $9.45 | 3.13M |
| 11/21/2025 | $9.25 | $9.32 | $8.94 | $9.17 | 2.91M |
| 11/20/2025 | $9.45 | $9.62 | $9.12 | $9.20 | 3.97M |
| 11/19/2025 | $9.44 | $9.52 | $9.23 | $9.26 | 2.94M |
| 11/18/2025 | $9.22 | $9.55 | $9.19 | $9.41 | 2.55M |
| 11/17/2025 | $9.56 | $9.57 | $9.23 | $9.37 | 2.68M |
| 11/14/2025 | $9.33 | $9.70 | $9.30 | $9.60 | 3.60M |
| 11/13/2025 | $10.20 | $10.44 | $9.60 | $9.76 | 4.25M |
| 11/12/2025 | $10.65 | $10.67 | $10.28 | $10.29 | 2.81M |
| 11/11/2025 | $10.95 | $11.00 | $10.49 | $10.65 | 2.70M |
| 11/10/2025 | $10.85 | $10.99 | $10.63 | $10.94 | 3.36M |
| 11/7/2025 | $10.81 | $10.81 | $10.39 | $10.54 | 4.33M |
| 11/6/2025 | $11.55 | $11.76 | $10.90 | $10.94 | 3.70M |