5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+50.69%
DigitalBridge Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $15.60 | $15.63 (0.19%) | $15.65 | $15.60 | 4.47 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 | $2.80 B |
| 04/22/2026 | $15.62 | $15.61 (-0.06%) | $15.65 | $15.60 | 3.18 M | $2.80 B |
| 04/21/2026 | $15.58 | $15.61 (0.19%) | $15.62 | $15.58 | 9.23 M | $2.80 B |
| 04/20/2026 | $15.58 | $15.59 (0.06%) | $15.60 | $15.57 | 3.38 M | $2.80 B |
| 04/17/2026 | $15.60 | $15.59 (-0.06%) | $15.60 | $15.58 | 4.56 M | $2.80 B |
| 04/16/2026 | $15.57 | $15.58 (0.06%) | $15.60 | $15.55 | 5.45 M | $2.79 B |
| 04/15/2026 | $15.57 | $15.59 (0.13%) | $15.60 | $15.56 | 1.44 M | $2.80 B |
| 04/14/2026 | $15.56 | $15.58 (0.13%) | $15.59 | $15.56 | 2.04 M | $2.79 B |
| 04/13/2026 | $15.55 | $15.57 (0.13%) | $15.59 | $15.55 | 1.26 M | $2.79 B |
| 04/10/2026 | $15.55 | $15.55 (0%) | $15.60 | $15.54 | 3.19 M | $2.79 B |
| 04/09/2026 | $15.55 | $15.57 (0.13%) | $15.58 | $15.50 | 4.30 M | $2.79 B |
| 04/08/2026 | $15.48 | $15.58 (0.65%) | $15.58 | $15.47 | 2.57 M | $2.79 B |
| 04/07/2026 | $15.43 | $15.47 (0.26%) | $15.50 | $15.42 | 2.88 M | $2.77 B |
| 04/06/2026 | $15.43 | $15.42 (-0.06%) | $15.45 | $15.41 | 2.99 M | $2.77 B |
| 04/02/2026 | $15.44 | $15.44 (0%) | $15.45 | $15.42 | 1.93 M | $2.77 B |
| 04/01/2026 | $15.43 | $15.45 (0.13%) | $15.47 | $15.43 | 2.39 M | $2.77 B |
| 03/31/2026 | $15.40 | $15.42 (0.13%) | $15.44 | $15.40 | 2.06 M | $2.77 B |
| 03/30/2026 | $15.39 | $15.40 (0.06%) | $15.42 | $15.38 | 2.74 M | $2.76 B |
| 03/27/2026 | $15.38 | $15.38 (0%) | $15.40 | $15.37 | 2.16 M | $2.76 B |
| 03/26/2026 | $15.39 | $15.38 (-0.06%) | $15.40 | $15.37 | 1.98 M | $2.76 B |
| 03/25/2026 | $15.41 | $15.39 (-0.13%) | $15.41 | $15.37 | 2.35 M | $2.76 B |
| 03/24/2026 | $15.37 | $15.40 (0.2%) | $15.41 | $15.37 | 3.57 M | $2.76 B |
| 03/23/2026 | $15.39 | $15.38 (-0.06%) | $15.44 | $15.35 | 4.34 M | $2.76 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.
