NYSE:DBRG
DigitalBridge Group, Inc. Stock Price (Quote)
$14.54
+0.430 (+3.05%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.79 | $19.12 | Thursday, 2nd May 2024 DBRG stock ended at $14.54. This is 3.05% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.63% from a day low at $13.87 to a day high of $14.65. |
| 90 days | $13.79 | $20.94 | |
| 52 weeks | $10.31 | $20.94 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $14.55 | $14.58 | $14.22 | $14.44 | 1 635 362 |
| Jun 08, 2023 | $14.32 | $14.50 | $13.97 | $14.45 | 1 640 281 |
| Jun 07, 2023 | $14.17 | $14.54 | $14.16 | $14.27 | 1 607 305 |
| Jun 06, 2023 | $14.10 | $14.16 | $13.59 | $13.93 | 1 824 409 |
| Jun 05, 2023 | $13.64 | $14.30 | $13.76 | $14.14 | 4 093 166 |
| Jun 02, 2023 | $12.89 | $13.04 | $12.80 | $12.84 | 1 221 089 |
| Jun 01, 2023 | $12.62 | $12.79 | $12.53 | $12.61 | 1 763 507 |
| May 31, 2023 | $12.30 | $12.56 | $12.24 | $12.46 | 4 101 865 |
| May 30, 2023 | $12.71 | $13.18 | $12.21 | $12.42 | 3 779 579 |
| May 26, 2023 | $12.28 | $12.43 | $11.45 | $12.35 | 1 923 462 |
| May 25, 2023 | $11.22 | $11.46 | $11.20 | $11.38 | 1 216 613 |
| May 24, 2023 | $11.26 | $11.30 | $10.98 | $11.10 | 1 544 929 |
| May 23, 2023 | $11.30 | $11.96 | $11.30 | $11.41 | 1 480 576 |
| May 22, 2023 | $11.14 | $11.36 | $10.86 | $11.29 | 1 013 877 |
| May 19, 2023 | $11.13 | $11.16 | $10.93 | $11.03 | 1 611 370 |
| May 18, 2023 | $10.74 | $10.99 | $10.66 | $10.94 | 816 970 |
| May 17, 2023 | $10.56 | $10.92 | $10.39 | $10.87 | 941 168 |
| May 16, 2023 | $10.71 | $10.81 | $10.47 | $10.48 | 844 064 |
| May 15, 2023 | $10.99 | $11.15 | $10.86 | $10.88 | 1 053 737 |
| May 12, 2023 | $11.03 | $11.03 | $10.58 | $10.93 | 764 487 |
| May 11, 2023 | $10.98 | $11.09 | $10.78 | $10.97 | 625 034 |
| May 10, 2023 | $11.30 | $11.31 | $10.97 | $11.17 | 675 929 |
| May 09, 2023 | $11.03 | $11.10 | $10.76 | $10.98 | 687 472 |
| May 08, 2023 | $11.06 | $11.26 | $10.81 | $11.23 | 1 220 667 |
| May 05, 2023 | $10.92 | $11.11 | $10.75 | $11.02 | 1 351 712 |
