5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+49.66%
DigitalBridge Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.93 | $15.94 (0.06%) | $15.95 | $15.91 | 5.64 M | $2.89 B |
| 08/05/2026 | $15.87 | $15.92 (0.32%) | $15.95 | $15.86 | 5.00 M | $2.88 B |
| 08/04/2026 | $15.83 | $15.87 (0.25%) | $15.90 | $15.81 | 4.60 M | $2.87 B |
| 08/03/2026 | $15.84 | $15.83 (-0.06%) | $15.86 | $15.82 | 3.33 M | $2.87 B |
| 07/31/2026 | $15.83 | $15.87 (0.25%) | $15.87 | $15.83 | 5.74 M | $2.87 B |
| 07/30/2026 | $15.85 | $15.85 (0%) | $15.85 | $15.81 | 1.62 M | $2.84 B |
| 07/29/2026 | $15.85 | $15.82 (-0.19%) | $15.85 | $15.80 | 3.38 M | $2.84 B |
| 07/28/2026 | $15.86 | $15.85 (-0.06%) | $15.86 | $15.82 | 3.51 M | $2.84 B |
| 07/27/2026 | $15.88 | $15.87 (-0.06%) | $15.92 | $15.87 | 1.81 M | $2.85 B |
| 07/24/2026 | $15.86 | $15.90 (0.25%) | $15.92 | $15.83 | 7.24 M | $2.85 B |
| 07/23/2026 | $15.81 | $15.84 (0.19%) | $15.86 | $15.80 | 1.95 M | $2.84 B |
| 07/22/2026 | $15.85 | $15.81 (-0.25%) | $15.85 | $15.81 | 1.48 M | $2.84 B |
| 07/21/2026 | $15.84 | $15.84 (0%) | $15.86 | $15.81 | 3.03 M | $2.84 B |
| 07/20/2026 | $15.79 | $15.81 (0.13%) | $15.82 | $15.78 | 1.18 M | $2.84 B |
| 07/17/2026 | $15.75 | $15.80 (0.32%) | $15.80 | $15.75 | 2.08 M | $2.83 B |
| 07/16/2026 | $15.74 | $15.78 (0.25%) | $15.79 | $15.74 | 1.24 M | $2.83 B |
| 07/15/2026 | $15.73 | $15.76 (0.19%) | $15.77 | $15.72 | 2.06 M | $2.83 B |
| 07/14/2026 | $15.73 | $15.73 (0%) | $15.75 | $15.68 | 2.43 M | $2.82 B |
| 07/13/2026 | $15.74 | $15.69 (-0.32%) | $15.76 | $15.68 | 3.84 M | $2.81 B |
| 07/10/2026 | $15.77 | $15.77 (0%) | $15.78 | $15.72 | 3.28 M | $2.83 B |
| 07/09/2026 | $15.78 | $15.75 (-0.19%) | $15.78 | $15.75 | 4.36 M | $2.82 B |
| 07/08/2026 | $15.76 | $15.75 (-0.06%) | $15.77 | $15.75 | 3.46 M | $2.82 B |
| 07/07/2026 | $15.77 | $15.77 (0%) | $15.78 | $15.75 | 4.55 M | $2.83 B |
| 07/06/2026 | $15.78 | $15.78 (0%) | $15.80 | $15.77 | 2.49 M | $2.83 B |
| 07/02/2026 | $15.80 | $15.78 (-0.13%) | $15.80 | $15.77 | 2.48 M | $2.83 B |
| 07/01/2026 | $15.80 | $15.77 (-0.19%) | $15.80 | $15.76 | 4.15 M | $2.83 B |
| 06/30/2026 | $15.82 | $15.78 (-0.25%) | $15.82 | $15.76 | 11.33 M | $2.83 B |
| 06/29/2026 | $15.80 | $15.80 (0%) | $15.80 | $15.74 | 1.62 M | $2.83 B |
| 06/26/2026 | $15.72 | $15.80 (0.51%) | $15.80 | $15.72 | 4.02 M | $2.83 B |
| 06/25/2026 | $15.76 | $15.72 (-0.25%) | $15.76 | $15.70 | 2.50 M | $2.82 B |
| 06/24/2026 | $15.76 | $15.73 (-0.19%) | $15.76 | $15.73 | 1.78 M | $2.82 B |
| 06/23/2026 | $15.75 | $15.76 (0.06%) | $15.76 | $15.71 | 1.25 M | $2.83 B |
| 06/22/2026 | $15.74 | $15.72 (-0.13%) | $15.79 | $15.70 | 5.06 M | $2.82 B |
| 06/18/2026 | $15.74 | $15.77 (0.19%) | $15.77 | $15.72 | 1.99 M | $2.83 B |
| 06/17/2026 | $15.74 | $15.71 (-0.19%) | $15.76 | $15.70 | 3.12 M | $2.82 B |
| 06/16/2026 | $15.76 | $15.76 (0%) | $15.77 | $15.69 | 2.09 M | $2.83 B |
| 06/15/2026 | $15.71 | $15.72 (0.06%) | $15.76 | $15.71 | 1.69 M | $2.82 B |
| 06/12/2026 | $15.70 | $15.71 (0.06%) | $15.74 | $15.70 | 1.76 M | $2.82 B |
| 06/11/2026 | $15.70 | $15.70 (0%) | $15.73 | $15.67 | 1.96 M | $2.82 B |
| 06/10/2026 | $15.67 | $15.68 (0.06%) | $15.69 | $15.67 | 1.66 M | $2.81 B |
| 06/09/2026 | $15.66 | $15.70 (0.26%) | $15.70 | $15.66 | 2.51 M | $2.82 B |
| 06/08/2026 | $15.66 | $15.66 (0%) | $15.67 | $15.66 | 2.56 M | $2.81 B |
| 06/05/2026 | $15.66 | $15.66 (0%) | $15.68 | $15.66 | 1.61 M | $2.81 B |
| 06/04/2026 | $15.66 | $15.67 (0.06%) | $15.68 | $15.66 | 947.60 K | $2.81 B |
| 06/03/2026 | $15.66 | $15.67 (0.06%) | $15.69 | $15.65 | 2.32 M | $2.81 B |
| 06/02/2026 | $15.66 | $15.67 (0.06%) | $15.70 | $15.66 | 2.96 M | $2.81 B |
| 06/01/2026 | $15.65 | $15.67 (0.13%) | $15.70 | $15.58 | 3.02 M | $2.81 B |
| 05/29/2026 | $15.69 | $15.64 (-0.32%) | $15.70 | $15.64 | 1.49 M | $2.80 B |
| 05/28/2026 | $15.69 | $15.70 (0.06%) | $15.72 | $15.69 | 1.19 M | $2.82 B |
| 05/27/2026 | $15.69 | $15.69 (0%) | $15.71 | $15.69 | 2.29 M | $2.81 B |
| 05/26/2026 | $15.71 | $15.69 (-0.13%) | $15.71 | $15.68 | 2.09 M | $2.81 B |
| 05/22/2026 | $15.70 | $15.71 (0.06%) | $15.71 | $15.69 | 1.31 M | $2.82 B |
| 05/21/2026 | $15.70 | $15.70 (0%) | $15.72 | $15.68 | 2.82 M | $2.82 B |
| 05/20/2026 | $15.68 | $15.71 (0.19%) | $15.71 | $15.68 | 5.08 M | $2.82 B |
| 05/19/2026 | $15.68 | $15.67 (-0.06%) | $15.70 | $15.67 | 2.24 M | $2.81 B |
| 05/18/2026 | $15.65 | $15.67 (0.13%) | $15.68 | $15.65 | 2.13 M | $2.81 B |
| 05/15/2026 | $15.64 | $15.66 (0.13%) | $15.68 | $15.64 | 3.20 M | $2.81 B |
| 05/14/2026 | $15.64 | $15.66 (0.13%) | $15.67 | $15.63 | 2.75 M | $2.81 B |
| 05/13/2026 | $15.65 | $15.65 (0%) | $15.65 | $15.62 | 2.69 M | $2.81 B |
| 05/12/2026 | $15.65 | $15.63 (-0.13%) | $15.65 | $15.62 | 3.65 M | $2.80 B |
| 05/11/2026 | $15.65 | $15.65 (0%) | $15.66 | $15.64 | 2.25 M | $2.81 B |
| 05/08/2026 | $15.65 | $15.63 (-0.13%) | $15.65 | $15.62 | 1.98 M | $2.80 B |
| 05/07/2026 | $15.64 | $15.64 (0%) | $15.65 | $15.62 | 6.93 M | $2.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
