5 DAY PERFORMANCE
+21.40%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+9.82%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
-6.78%
DigitalBridge Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.30 | $14.71 (2.87%) | $15.26 | $13.80 | 9.95 M | $2.64 B |
| 12/05/2025 | $9.70 | $14.12 (45.57%) | $14.84 | $9.65 | 56.01 M | $2.52 B |
| 12/04/2025 | $9.79 | $9.72 (-0.72%) | $9.90 | $9.63 | 2.64 M | $1.73 B |
| 12/03/2025 | $9.52 | $9.86 (3.57%) | $9.90 | $9.45 | 2.60 M | $1.76 B |
| 12/02/2025 | $9.59 | $9.50 (-0.94%) | $9.71 | $9.45 | 2.85 M | $1.69 B |
| 12/01/2025 | $9.51 | $9.54 (0.32%) | $9.71 | $9.44 | 2.06 M | $1.70 B |
| 11/28/2025 | $9.58 | $9.71 (1.36%) | $9.78 | $9.53 | 1.45 M | $1.73 B |
| 11/26/2025 | $9.43 | $9.52 (0.95%) | $9.53 | $9.38 | 2.78 M | $1.70 B |
| 11/25/2025 | $9.43 | $9.39 (-0.42%) | $9.50 | $9.25 | 3.48 M | $1.67 B |
| 11/24/2025 | $9.13 | $9.45 (3.5%) | $9.48 | $9.12 | 3.13 M | $1.68 B |
| 11/21/2025 | $9.25 | $9.17 (-0.86%) | $9.32 | $8.94 | 2.91 M | $1.63 B |
| 11/20/2025 | $9.45 | $9.20 (-2.65%) | $9.62 | $9.12 | 3.97 M | $1.64 B |
| 11/19/2025 | $9.44 | $9.26 (-1.91%) | $9.52 | $9.23 | 2.94 M | $1.65 B |
| 11/18/2025 | $9.22 | $9.41 (2.06%) | $9.55 | $9.19 | 2.55 M | $1.68 B |
| 11/17/2025 | $9.56 | $9.37 (-1.99%) | $9.57 | $9.23 | 2.68 M | $1.67 B |
| 11/14/2025 | $9.33 | $9.60 (2.89%) | $9.70 | $9.30 | 3.60 M | $1.71 B |
| 11/13/2025 | $10.20 | $9.76 (-4.31%) | $10.44 | $9.60 | 4.25 M | $1.74 B |
| 11/12/2025 | $10.65 | $10.29 (-3.38%) | $10.67 | $10.28 | 2.81 M | $1.83 B |
| 11/11/2025 | $10.95 | $10.65 (-2.74%) | $11.00 | $10.49 | 2.70 M | $1.90 B |
| 11/10/2025 | $10.85 | $10.94 (0.83%) | $10.99 | $10.63 | 3.36 M | $1.95 B |
| 11/07/2025 | $10.81 | $10.54 (-2.5%) | $10.81 | $10.39 | 4.33 M | $1.88 B |
| 11/06/2025 | $11.55 | $10.94 (-5.28%) | $11.76 | $10.90 | 3.70 M | $1.95 B |
| 11/05/2025 | $11.81 | $11.67 (-1.19%) | $11.87 | $11.44 | 2.33 M | $2.08 B |
| 11/04/2025 | $12.22 | $11.81 (-3.36%) | $12.42 | $11.78 | 3.33 M | $2.10 B |
| 11/03/2025 | $11.64 | $12.46 (7.04%) | $12.63 | $11.60 | 5.16 M | $2.22 B |
| 10/31/2025 | $12.69 | $11.83 (-6.78%) | $12.83 | $11.82 | 6.88 M | $2.11 B |
| 10/30/2025 | $12.50 | $12.41 (-0.72%) | $13.20 | $12.11 | 6.93 M | $2.21 B |
| 10/29/2025 | $12.57 | $12.70 (1.03%) | $12.81 | $12.46 | 4.57 M | $2.26 B |
| 10/28/2025 | $12.79 | $12.64 (-1.17%) | $12.90 | $12.54 | 2.21 M | $2.19 B |
| 10/27/2025 | $12.52 | $12.74 (1.76%) | $12.90 | $12.46 | 2.48 M | $2.20 B |
| 10/24/2025 | $12.66 | $12.46 (-1.58%) | $12.79 | $12.44 | 1.86 M | $2.16 B |
| 10/23/2025 | $12.06 | $12.44 (3.15%) | $12.71 | $11.91 | 4.27 M | $2.15 B |
| 10/22/2025 | $12.54 | $11.89 (-5.18%) | $12.61 | $11.71 | 3.85 M | $2.06 B |
| 10/21/2025 | $12.34 | $12.56 (1.78%) | $12.91 | $12.27 | 3.05 M | $2.17 B |
| 10/20/2025 | $12.75 | $12.60 (-1.18%) | $12.77 | $12.27 | 3.10 M | $2.18 B |
| 10/17/2025 | $12.38 | $12.32 (-0.48%) | $12.82 | $11.96 | 4.29 M | $2.13 B |
| 10/16/2025 | $13.86 | $12.49 (-9.88%) | $13.88 | $12.47 | 5.94 M | $2.16 B |
| 10/15/2025 | $13.80 | $13.83 (0.22%) | $13.99 | $13.29 | 6.94 M | $2.39 B |
| 10/14/2025 | $11.77 | $13.48 (14.53%) | $14.00 | $11.51 | 14.55 M | $2.33 B |
| 10/13/2025 | $11.31 | $11.65 (3.01%) | $12.14 | $11.17 | 5.08 M | $2.02 B |
| 10/10/2025 | $11.65 | $11.14 (-4.38%) | $11.75 | $10.95 | 2.96 M | $1.93 B |
| 10/09/2025 | $11.83 | $11.63 (-1.69%) | $11.94 | $11.58 | 1.57 M | $2.01 B |
| 10/08/2025 | $11.83 | $11.82 (-0.08%) | $12.01 | $11.69 | 1.34 M | $2.05 B |
| 10/07/2025 | $11.95 | $11.76 (-1.59%) | $12.12 | $11.66 | 1.65 M | $2.04 B |
| 10/06/2025 | $12.07 | $11.91 (-1.33%) | $12.24 | $11.78 | 1.77 M | $2.06 B |
| 10/03/2025 | $12.20 | $11.98 (-1.8%) | $12.34 | $11.91 | 3.22 M | $2.07 B |
| 10/02/2025 | $11.82 | $11.78 (-0.34%) | $12.27 | $11.58 | 3.21 M | $2.04 B |
| 10/01/2025 | $11.60 | $11.89 (2.5%) | $11.93 | $11.47 | 2.26 M | $2.06 B |
| 09/30/2025 | $11.78 | $11.70 (-0.68%) | $11.91 | $11.24 | 2.51 M | $2.02 B |
| 09/29/2025 | $11.90 | $11.80 (-0.84%) | $12.00 | $11.69 | 2.78 M | $2.04 B |
| 09/26/2025 | $11.85 | $11.80 (-0.42%) | $12.27 | $11.65 | 3.48 M | $2.04 B |
| 09/25/2025 | $12.20 | $11.85 (-2.87%) | $12.26 | $11.80 | 1.81 M | $2.05 B |
| 09/24/2025 | $12.35 | $12.27 (-0.65%) | $12.54 | $12.20 | 1.87 M | $2.12 B |
| 09/23/2025 | $12.29 | $12.30 (0.08%) | $12.84 | $12.20 | 2.61 M | $2.13 B |
| 09/22/2025 | $12.02 | $12.32 (2.5%) | $12.35 | $11.86 | 4.68 M | $2.13 B |
| 09/19/2025 | $12.22 | $12.04 (-1.47%) | $12.30 | $11.89 | 2.64 M | $2.08 B |
| 09/18/2025 | $11.87 | $12.16 (2.44%) | $12.32 | $11.80 | 2.26 M | $2.10 B |
| 09/17/2025 | $12.00 | $11.78 (-1.83%) | $12.08 | $11.68 | 1.55 M | $2.04 B |
| 09/16/2025 | $11.97 | $11.82 (-1.25%) | $12.07 | $11.77 | 1.29 M | $2.05 B |
| 09/15/2025 | $12.21 | $12.03 (-1.47%) | $12.25 | $11.91 | 1.79 M | $2.08 B |
| 09/12/2025 | $12.41 | $12.06 (-2.82%) | $12.58 | $12.04 | 2.03 M | $2.09 B |
| 09/11/2025 | $11.18 | $12.31 (10.11%) | $12.31 | $11.16 | 5.24 M | $2.13 B |
| 09/10/2025 | $11.30 | $11.17 (-1.15%) | $11.42 | $11.16 | 2.24 M | $1.93 B |
| 09/09/2025 | $11.34 | $11.23 (-0.97%) | $11.39 | $11.13 | 1.30 M | $1.94 B |
| 09/08/2025 | $11.26 | $11.40 (1.24%) | $11.44 | $11.17 | 1.74 M | $1.97 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.
