DigitalBridge Group, Inc. Stock Price (Quote)
$14.11
-2.33 (-14.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.79 | $19.49 | Wednesday, 1st May 2024 DBRG stock ended at $14.11. This is 14.17% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 12.40% from a day low at $13.79 to a day high of $15.50. |
| 90 days | $13.79 | $20.94 | |
| 52 weeks | $10.20 | $20.94 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $19.97 | $20.38 | $18.21 | $18.49 | 5 096 331 |
| Feb 16, 2024 | $20.08 | $20.50 | $19.95 | $20.12 | 2 339 032 |
| Feb 15, 2024 | $19.97 | $20.79 | $19.96 | $20.55 | 2 074 053 |
| Feb 14, 2024 | $19.55 | $19.88 | $19.31 | $19.69 | 2 042 602 |
| Feb 13, 2024 | $19.78 | $20.02 | $18.87 | $19.05 | 3 689 479 |
| Feb 12, 2024 | $20.30 | $20.94 | $20.22 | $20.71 | 2 319 307 |
| Feb 09, 2024 | $20.15 | $20.31 | $19.95 | $20.17 | 1 196 747 |
| Feb 08, 2024 | $19.23 | $20.10 | $19.12 | $19.89 | 1 252 680 |
| Feb 07, 2024 | $19.42 | $19.42 | $18.94 | $19.19 | 832 279 |
| Feb 06, 2024 | $19.32 | $19.49 | $19.10 | $19.29 | 1 304 475 |
| Feb 05, 2024 | $19.56 | $19.58 | $19.24 | $19.33 | 724 033 |
| Feb 02, 2024 | $19.37 | $20.10 | $19.19 | $19.96 | 1 413 596 |
| Feb 01, 2024 | $19.78 | $19.96 | $19.17 | $19.74 | 1 126 472 |
| Jan 31, 2024 | $20.09 | $20.31 | $19.45 | $19.64 | 1 414 611 |
| Jan 30, 2024 | $20.11 | $20.26 | $19.99 | $20.14 | 1 338 069 |
| Jan 29, 2024 | $20.33 | $20.39 | $19.96 | $20.27 | 961 645 |
| Jan 26, 2024 | $20.09 | $20.57 | $20.06 | $20.40 | 1 551 951 |
| Jan 25, 2024 | $20.00 | $20.22 | $19.83 | $20.00 | 2 472 205 |
| Jan 24, 2024 | $20.18 | $20.19 | $19.52 | $19.68 | 1 778 303 |
| Jan 23, 2024 | $19.74 | $20.16 | $19.48 | $19.95 | 3 546 623 |
| Jan 22, 2024 | $18.53 | $19.48 | $18.35 | $19.46 | 2 329 607 |
| Jan 19, 2024 | $18.05 | $18.32 | $17.94 | $18.31 | 1 802 587 |
| Jan 18, 2024 | $17.86 | $18.02 | $17.54 | $17.92 | 1 265 274 |
| Jan 17, 2024 | $17.53 | $17.77 | $17.38 | $17.69 | 1 059 966 |
| Jan 16, 2024 | $17.90 | $18.12 | $17.76 | $17.88 | 924 169 |
