5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+40.49%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+74.86%
DigitalBridge Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.60 | $15.63 (0.22%) | $15.64 | $15.60 | 2.13 M | $2.80 B |
| 05/05/2026 | $15.55 | $15.60 (0.32%) | $15.61 | $15.55 | 1.71 M | $2.80 B |
| 05/04/2026 | $15.55 | $15.54 (-0.06%) | $15.57 | $15.53 | 1.45 M | $2.79 B |
| 05/01/2026 | $15.58 | $15.55 (-0.19%) | $15.59 | $15.54 | 3.15 M | $2.79 B |
| 04/30/2026 | $15.55 | $15.56 (0.06%) | $15.56 | $15.51 | 2.60 M | $2.79 B |
| 04/29/2026 | $15.58 | $15.56 (-0.13%) | $15.59 | $15.54 | 4.09 M | $2.79 B |
| 04/28/2026 | $15.61 | $15.57 (-0.26%) | $15.62 | $15.57 | 4.76 M | $2.79 B |
| 04/27/2026 | $15.60 | $15.60 (0%) | $15.62 | $15.60 | 2.91 M | $2.80 B |
| 04/24/2026 | $15.62 | $15.60 (-0.13%) | $15.62 | $15.58 | 2.12 M | $2.80 B |
| 04/23/2026 | $15.61 | $15.61 (0%) | $15.62 | $15.60 | 4.25 M | $2.74 B |
| 04/22/2026 | $15.62 | $15.61 (-0.06%) | $15.65 | $15.60 | 3.18 M | $2.74 B |
| 04/21/2026 | $15.58 | $15.61 (0.19%) | $15.62 | $15.58 | 9.23 M | $2.74 B |
| 04/20/2026 | $15.58 | $15.59 (0.06%) | $15.60 | $15.57 | 3.38 M | $2.74 B |
| 04/17/2026 | $15.60 | $15.59 (-0.06%) | $15.60 | $15.58 | 4.56 M | $2.74 B |
| 04/16/2026 | $15.57 | $15.58 (0.06%) | $15.60 | $15.55 | 5.45 M | $2.73 B |
| 04/15/2026 | $15.57 | $15.59 (0.13%) | $15.60 | $15.56 | 1.44 M | $2.74 B |
| 04/14/2026 | $15.56 | $15.58 (0.13%) | $15.59 | $15.56 | 2.04 M | $2.73 B |
| 04/13/2026 | $15.55 | $15.57 (0.13%) | $15.59 | $15.55 | 1.26 M | $2.73 B |
| 04/10/2026 | $15.55 | $15.55 (0%) | $15.60 | $15.54 | 3.19 M | $2.73 B |
| 04/09/2026 | $15.55 | $15.57 (0.13%) | $15.58 | $15.50 | 4.30 M | $2.73 B |
| 04/08/2026 | $15.48 | $15.58 (0.65%) | $15.58 | $15.47 | 2.57 M | $2.73 B |
| 04/07/2026 | $15.43 | $15.47 (0.26%) | $15.50 | $15.42 | 2.88 M | $2.71 B |
| 04/06/2026 | $15.43 | $15.42 (-0.06%) | $15.45 | $15.41 | 2.99 M | $2.71 B |
| 04/02/2026 | $15.44 | $15.44 (0%) | $15.45 | $15.42 | 1.93 M | $2.71 B |
| 04/01/2026 | $15.43 | $15.45 (0.13%) | $15.47 | $15.43 | 2.39 M | $2.71 B |
| 03/31/2026 | $15.40 | $15.42 (0.13%) | $15.44 | $15.40 | 2.06 M | $2.71 B |
| 03/30/2026 | $15.39 | $15.40 (0.06%) | $15.42 | $15.38 | 2.74 M | $2.70 B |
| 03/27/2026 | $15.38 | $15.38 (0%) | $15.40 | $15.37 | 2.16 M | $2.70 B |
| 03/26/2026 | $15.39 | $15.38 (-0.06%) | $15.40 | $15.37 | 1.98 M | $2.70 B |
| 03/25/2026 | $15.41 | $15.39 (-0.13%) | $15.41 | $15.37 | 2.35 M | $2.70 B |
| 03/24/2026 | $15.37 | $15.40 (0.2%) | $15.41 | $15.37 | 3.57 M | $2.70 B |
| 03/23/2026 | $15.39 | $15.38 (-0.06%) | $15.44 | $15.35 | 4.34 M | $2.70 B |
| 03/20/2026 | $15.36 | $15.35 (-0.07%) | $15.40 | $15.35 | 5.88 M | $2.69 B |
| 03/19/2026 | $15.33 | $15.37 (0.26%) | $15.40 | $15.33 | 3.07 M | $2.70 B |
| 03/18/2026 | $15.38 | $15.33 (-0.33%) | $15.40 | $15.32 | 2.14 M | $2.69 B |
| 03/17/2026 | $15.42 | $15.38 (-0.26%) | $15.42 | $15.36 | 2.32 M | $2.70 B |
| 03/16/2026 | $15.41 | $15.40 (-0.06%) | $15.45 | $15.37 | 2.99 M | $2.70 B |
| 03/13/2026 | $15.38 | $15.37 (-0.07%) | $15.39 | $15.37 | 2.12 M | $2.70 B |
| 03/12/2026 | $15.37 | $15.37 (0%) | $15.42 | $15.36 | 3.28 M | $2.70 B |
| 03/11/2026 | $15.37 | $15.38 (0.07%) | $15.39 | $15.37 | 2.94 M | $2.70 B |
| 03/10/2026 | $15.37 | $15.37 (0%) | $15.40 | $15.37 | 4.17 M | $2.70 B |
| 03/09/2026 | $15.40 | $15.38 (-0.13%) | $15.41 | $15.35 | 4.60 M | $2.70 B |
| 03/06/2026 | $15.41 | $15.40 (-0.06%) | $15.43 | $15.37 | 3.02 M | $2.70 B |
| 03/05/2026 | $15.44 | $15.43 (-0.06%) | $15.45 | $15.42 | 1.88 M | $2.71 B |
| 03/04/2026 | $15.45 | $15.43 (-0.13%) | $15.47 | $15.43 | 1.72 M | $2.71 B |
| 03/03/2026 | $15.41 | $15.46 (0.32%) | $15.47 | $15.40 | 1.87 M | $2.71 B |
| 03/02/2026 | $15.43 | $15.44 (0.06%) | $15.46 | $15.39 | 2.14 M | $2.71 B |
| 02/27/2026 | $15.39 | $15.45 (0.39%) | $15.46 | $15.39 | 2.61 M | $2.71 B |
| 02/26/2026 | $15.40 | $15.41 (0.06%) | $15.41 | $15.37 | 1.64 M | $2.70 B |
| 02/25/2026 | $15.41 | $15.35 (-0.39%) | $15.43 | $15.35 | 5.55 M | $2.69 B |
| 02/24/2026 | $15.37 | $15.39 (0.13%) | $15.41 | $15.36 | 6.93 M | $2.70 B |
| 02/23/2026 | $15.39 | $15.37 (-0.13%) | $15.43 | $15.35 | 4.47 M | $2.70 B |
| 02/20/2026 | $15.43 | $15.40 (-0.19%) | $15.45 | $15.38 | 3.64 M | $2.74 B |
| 02/19/2026 | $15.42 | $15.41 (-0.06%) | $15.44 | $15.41 | 1.97 M | $2.75 B |
| 02/18/2026 | $15.44 | $15.41 (-0.19%) | $15.46 | $15.39 | 2.06 M | $2.75 B |
| 02/17/2026 | $15.41 | $15.41 (0%) | $15.45 | $15.41 | 1.60 M | $2.75 B |
| 02/13/2026 | $15.45 | $15.41 (-0.26%) | $15.45 | $15.40 | 2.68 M | $2.75 B |
| 02/12/2026 | $15.41 | $15.45 (0.26%) | $15.47 | $15.39 | 3.06 M | $2.75 B |
| 02/11/2026 | $15.44 | $15.41 (-0.19%) | $15.44 | $15.39 | 3.27 M | $2.75 B |
| 02/10/2026 | $15.41 | $15.39 (-0.13%) | $15.42 | $15.39 | 2.70 M | $2.74 B |
| 02/09/2026 | $15.43 | $15.40 (-0.19%) | $15.45 | $15.39 | 3.04 M | $2.74 B |
| 02/06/2026 | $15.44 | $15.43 (-0.06%) | $15.44 | $15.40 | 2.46 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.
