5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
-3.94%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+31.71%
DigitalBridge Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/29/2026 | $15.99 | $16.00 (0.06%) | $16.00 | $15.99 | 4.81 M | $2.66 B |
| 09/28/2026 | $15.99 | $15.98 (-0.06%) | $15.99 | $15.98 | 3.90 M | $2.64 B |
| 09/25/2026 | $15.98 | $15.98 (0%) | $15.99 | $15.98 | 4.40 M | $2.67 B |
| 09/24/2026 | $15.98 | $15.98 (0%) | $16.00 | $15.98 | 3.47 M | $2.68 B |
| 09/23/2026 | $15.99 | $15.99 (0%) | $16.00 | $15.98 | 8.22 M | $2.69 B |
| 09/22/2026 | $15.99 | $15.98 (-0.06%) | $15.99 | $15.97 | 30.01 M | $2.73 B |
| 09/21/2026 | $15.88 | $15.92 (0.25%) | $15.92 | $15.88 | 2.61 M | $2.74 B |
| 09/18/2026 | $15.89 | $15.88 (-0.06%) | $15.91 | $15.88 | 3.82 M | $2.72 B |
| 09/17/2026 | $15.90 | $15.91 (0.06%) | $15.91 | $15.87 | 2.32 M | $2.72 B |
| 09/16/2026 | $15.86 | $15.88 (0.13%) | $15.89 | $15.84 | 7.11 M | $2.71 B |
| 09/15/2026 | $15.90 | $15.86 (-0.25%) | $15.91 | $15.84 | 10.49 M | $2.70 B |
| 09/14/2026 | $15.90 | $15.91 (0.06%) | $15.94 | $15.90 | 4.45 M | $2.72 B |
| 09/11/2026 | $15.92 | $15.90 (-0.13%) | $15.92 | $15.88 | 10.24 M | $2.71 B |
| 09/10/2026 | $15.92 | $15.92 (0%) | $15.93 | $15.92 | 1.67 M | $2.72 B |
| 09/09/2026 | $15.92 | $15.92 (0%) | $15.94 | $15.92 | 1.98 M | $2.73 B |
| 09/08/2026 | $15.92 | $15.92 (0%) | $15.93 | $15.91 | 3.97 M | $2.72 B |
| 09/04/2026 | $15.94 | $15.93 (-0.06%) | $15.95 | $15.91 | 2.45 M | $2.74 B |
| 09/03/2026 | $15.96 | $15.94 (-0.13%) | $15.96 | $15.94 | 1.92 M | $2.71 B |
| 09/02/2026 | $15.93 | $15.97 (0.25%) | $15.97 | $15.92 | 3.17 M | $2.73 B |
| 09/01/2026 | $15.92 | $15.91 (-0.06%) | $15.93 | $15.88 | 5.69 M | $2.73 B |
| 08/31/2026 | $15.93 | $15.91 (-0.13%) | $15.94 | $15.91 | 3.17 M | $2.73 B |
| 08/28/2026 | $15.97 | $15.93 (-0.25%) | $15.97 | $15.91 | 5.59 M | $2.74 B |
| 08/27/2026 | $15.96 | $15.96 (0%) | $15.97 | $15.96 | 2.73 M | $2.73 B |
| 08/26/2026 | $15.97 | $15.97 (0%) | $15.97 | $15.96 | 4.59 M | $2.72 B |
| 08/25/2026 | $15.98 | $15.97 (-0.06%) | $15.98 | $15.96 | 8.71 M | $2.72 B |
| 08/24/2026 | $15.92 | $15.98 (0.38%) | $15.98 | $15.90 | 7.90 M | $2.72 B |
| 08/21/2026 | $15.93 | $15.93 (0%) | $15.94 | $15.92 | 3.21 M | $2.71 B |
| 08/20/2026 | $15.91 | $15.91 (0%) | $15.93 | $15.91 | 3.52 M | $2.72 B |
| 08/19/2026 | $15.91 | $15.92 (0.06%) | $15.93 | $15.90 | 1.96 M | $2.74 B |
| 08/18/2026 | $15.91 | $15.91 (0%) | $15.97 | $15.90 | 3.41 M | $2.72 B |
| 08/17/2026 | $15.92 | $15.91 (-0.06%) | $15.92 | $15.91 | 2.70 M | $2.74 B |
| 08/14/2026 | $15.92 | $15.92 (0%) | $15.95 | $15.91 | 1.54 M | $2.73 B |
| 08/13/2026 | $15.95 | $15.91 (-0.25%) | $15.95 | $15.90 | 1.46 M | $2.73 B |
| 08/12/2026 | $15.94 | $15.93 (-0.06%) | $15.94 | $15.92 | 4.94 M | $2.73 B |
| 08/11/2026 | $15.93 | $15.94 (0.06%) | $15.94 | $15.91 | 2.74 M | $2.73 B |
| 08/10/2026 | $15.93 | $15.93 (0%) | $15.95 | $15.91 | 2.90 M | $2.72 B |
| 08/07/2026 | $15.93 | $15.94 (0.06%) | $15.95 | $15.93 | 3.19 M | $2.75 B |
| 08/06/2026 | $15.93 | $15.94 (0.06%) | $15.95 | $15.91 | 5.64 M | $2.73 B |
| 08/05/2026 | $15.87 | $15.92 (0.32%) | $15.95 | $15.86 | 5.00 M | $2.75 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.
