NYSE:DBRG
DigitalBridge Group, Inc. Stock Price (Quote)
$14.18
-0.1000 (-0.700%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.79 | $18.14 | Thursday, 16th May 2024 DBRG stock ended at $14.18. This is 0.700% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.62% from a day low at $14.14 to a day high of $14.51. |
90 days | $13.79 | $20.50 | |
52 weeks | $10.66 | $20.94 |
Date | Open | High | Low | Close | Volume |
Oct 29, 2019 | $5.12 | $5.29 | $5.12 | $5.23 | 1 682 126 |
Oct 28, 2019 | $5.13 | $5.17 | $5.12 | $5.16 | 1 330 230 |
Oct 25, 2019 | $5.18 | $5.19 | $5.09 | $5.12 | 1 188 330 |
Oct 24, 2019 | $5.23 | $5.26 | $5.14 | $5.20 | 1 275 735 |
Oct 23, 2019 | $5.28 | $5.28 | $5.19 | $5.22 | 2 521 109 |
Oct 22, 2019 | $5.28 | $5.35 | $5.26 | $5.28 | 1 871 030 |
Oct 21, 2019 | $5.19 | $5.30 | $5.18 | $5.28 | 2 073 905 |
Oct 18, 2019 | $5.16 | $5.21 | $5.12 | $5.19 | 1 866 970 |
Oct 17, 2019 | $5.13 | $5.21 | $5.12 | $5.17 | 1 926 142 |
Oct 16, 2019 | $5.03 | $5.16 | $5.02 | $5.12 | 2 550 177 |
Oct 15, 2019 | $5.07 | $5.07 | $5.00 | $5.05 | 3 473 527 |
Oct 14, 2019 | $5.10 | $5.10 | $5.00 | $5.03 | 2 483 370 |
Oct 11, 2019 | $5.09 | $5.16 | $4.99 | $5.08 | 3 568 672 |
Oct 10, 2019 | $5.12 | $5.14 | $5.03 | $5.08 | 1 951 818 |
Oct 09, 2019 | $5.15 | $5.19 | $5.09 | $5.12 | 2 123 578 |
Oct 08, 2019 | $5.29 | $5.34 | $5.12 | $5.13 | 5 484 557 |
Oct 07, 2019 | $5.36 | $5.37 | $5.30 | $5.33 | 2 904 442 |
Oct 04, 2019 | $5.32 | $5.36 | $5.26 | $5.36 | 2 533 835 |
Oct 03, 2019 | $5.24 | $5.32 | $5.21 | $5.31 | 7 086 200 |
Oct 02, 2019 | $5.21 | $5.30 | $5.20 | $5.25 | 2 968 328 |
Oct 01, 2019 | $5.52 | $5.54 | $5.19 | $5.24 | 3 676 723 |
Sep 30, 2019 | $5.53 | $5.66 | $5.39 | $5.55 | 8 566 076 |
Sep 27, 2019 | $5.41 | $5.47 | $5.35 | $5.44 | 3 602 819 |
Sep 26, 2019 | $5.25 | $5.41 | $5.25 | $5.41 | 3 800 732 |
Sep 25, 2019 | $5.18 | $5.27 | $5.16 | $5.24 | 2 366 840 |
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.