$15.77
+0.0200 (+0.127%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.67 | $15.82 | Friday, 10th Jul 2026 DBRG stock ended at $15.77. This is 0.127% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 0.350% from a day low at $15.73 to a day high of $15.78. |
| 90 days | $15.51 | $15.82 | |
| 52 weeks | $8.94 | $15.82 |
Historical DigitalBridge Group, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $15.77 | $15.78 | $15.73 | $15.77 | 2 863 972 |
| Jul 09, 2026 | $15.78 | $15.78 | $15.75 | $15.75 | 3 814 422 |
| Jul 08, 2026 | $15.76 | $15.77 | $15.75 | $15.75 | 3 136 977 |
| Jul 07, 2026 | $15.77 | $15.78 | $15.76 | $15.77 | 3 305 895 |
| Jul 06, 2026 | $15.78 | $15.80 | $15.77 | $15.78 | 2 357 745 |
| Jul 02, 2026 | $15.79 | $15.79 | $15.77 | $15.78 | 2 188 871 |
| Jul 01, 2026 | $15.80 | $15.80 | $15.76 | $15.77 | 3 938 874 |
| Jun 30, 2026 | $15.82 | $15.82 | $15.76 | $15.78 | 10 433 971 |
| Jun 29, 2026 | $15.78 | $15.80 | $15.74 | $15.80 | 1 446 189 |
| Jun 26, 2026 | $15.72 | $15.80 | $15.72 | $15.80 | 2 457 717 |
| Jun 25, 2026 | $15.75 | $15.76 | $15.70 | $15.72 | 2 315 417 |
| Jun 24, 2026 | $15.76 | $15.76 | $15.73 | $15.73 | 1 416 403 |
| Jun 23, 2026 | $15.73 | $15.76 | $15.72 | $15.76 | 971 240 |
| Jun 22, 2026 | $15.77 | $15.79 | $15.70 | $15.72 | 4 196 627 |
| Jun 18, 2026 | $15.73 | $15.77 | $15.72 | $15.77 | 1 415 603 |
| Jun 17, 2026 | $15.74 | $15.76 | $15.70 | $15.71 | 3 106 139 |
| Jun 16, 2026 | $15.76 | $15.77 | $15.70 | $15.76 | 1 565 472 |
| Jun 15, 2026 | $15.71 | $15.76 | $15.71 | $15.72 | 1 679 701 |
| Jun 12, 2026 | $15.71 | $15.74 | $15.70 | $15.71 | 1 560 747 |
| Jun 11, 2026 | $15.70 | $15.73 | $15.67 | $15.70 | 1 560 537 |
| Jun 10, 2026 | $15.69 | $15.69 | $15.67 | $15.68 | 563 612 |
| Jun 09, 2026 | $15.67 | $15.70 | $15.67 | $15.70 | 2 498 510 |
| Jun 08, 2026 | $15.67 | $15.67 | $15.66 | $15.66 | 2 361 510 |
| Jun 05, 2026 | $15.66 | $15.68 | $15.66 | $15.66 | 1 610 208 |
| Jun 04, 2026 | $15.66 | $15.68 | $15.66 | $15.67 | 947 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DBRG stock historical prices to predict future price movements?
Trend Analysis: Examine the DBRG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DBRG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DBRG