NYSE:DBRG
DigitalBridge Group, Inc. Stock Price (Quote)
$17.29
-0.240 (-1.37%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.29 | $19.49 | Thursday, 18th Apr 2024 DBRG stock ended at $17.29. This is 1.37% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.12% from a day low at $17.29 to a day high of $17.83. |
| 90 days | $17.29 | $20.94 | |
| 52 weeks | $10.20 | $20.94 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $17.59 | $17.83 | $17.29 | $17.29 | 1 946 060 |
| 2024-04-17 | $17.98 | $18.00 | $17.43 | $17.53 | 1 070 181 |
| 2024-04-16 | $18.13 | $18.14 | $17.60 | $17.70 | 1 150 409 |
| 2024-04-15 | $18.70 | $18.81 | $18.00 | $18.18 | 1 472 396 |
| 2024-04-12 | $18.43 | $18.59 | $18.16 | $18.51 | 1 900 352 |
| 2024-04-11 | $18.30 | $18.65 | $18.23 | $18.64 | 1 764 205 |
| 2024-04-10 | $18.21 | $18.39 | $17.95 | $18.16 | 1 564 759 |
| 2024-04-09 | $18.52 | $19.00 | $18.48 | $18.93 | 726 160 |
| 2024-04-08 | $18.57 | $18.60 | $18.25 | $18.46 | 594 319 |
| 2024-04-05 | $18.20 | $18.55 | $18.04 | $18.42 | 879 794 |
| 2024-04-04 | $18.92 | $19.06 | $18.31 | $18.32 | 1 030 211 |
| 2024-04-03 | $18.68 | $18.80 | $18.26 | $18.63 | 1 053 881 |
| 2024-04-02 | $19.04 | $19.12 | $18.58 | $18.90 | 1 976 889 |
| 2024-04-01 | $19.26 | $19.49 | $18.87 | $19.36 | 1 693 451 |
| 2024-03-28 | $19.30 | $19.48 | $19.10 | $19.27 | 1 516 576 |
| 2024-03-27 | $19.08 | $19.32 | $18.86 | $19.26 | 2 167 890 |
| 2024-03-26 | $18.78 | $19.03 | $18.62 | $18.90 | 1 305 093 |
| 2024-03-25 | $18.66 | $18.81 | $18.50 | $18.60 | 1 037 239 |
| 2024-03-22 | $19.25 | $19.39 | $18.43 | $18.55 | 1 171 664 |
| 2024-03-21 | $18.70 | $19.39 | $18.44 | $19.38 | 4 501 465 |
| 2024-03-20 | $18.34 | $18.62 | $18.05 | $18.22 | 6 375 323 |
| 2024-03-19 | $18.44 | $18.63 | $18.33 | $18.54 | 1 572 582 |
| 2024-03-18 | $18.50 | $18.75 | $18.21 | $18.54 | 1 805 143 |
| 2024-03-15 | $18.44 | $18.73 | $18.36 | $18.48 | 1 679 856 |
| 2024-03-14 | $18.47 | $18.72 | $18.36 | $18.53 | 1 844 660 |
