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 |
| Sep 10, 2019 | $4.84 | $4.89 | $4.79 | $4.85 | 2 499 256 |
| Sep 09, 2019 | $4.75 | $4.87 | $4.71 | $4.85 | 2 538 507 |
| Sep 06, 2019 | $4.57 | $4.77 | $4.53 | $4.75 | 5 798 708 |
| Sep 05, 2019 | $4.37 | $4.61 | $4.32 | $4.55 | 4 311 584 |
| Sep 04, 2019 | $4.25 | $4.41 | $4.22 | $4.35 | 3 427 664 |
| Sep 03, 2019 | $4.12 | $4.24 | $4.08 | $4.22 | 3 712 865 |
| Aug 30, 2019 | $4.05 | $4.10 | $4.03 | $4.07 | 1 679 700 |
| Aug 29, 2019 | $3.97 | $4.06 | $3.96 | $4.04 | 1 956 004 |
| Aug 28, 2019 | $3.94 | $4.03 | $3.92 | $3.98 | 1 846 256 |
| Aug 27, 2019 | $4.00 | $4.00 | $3.91 | $3.95 | 4 143 042 |
| Aug 26, 2019 | $3.96 | $4.04 | $3.96 | $4.00 | 1 793 571 |
| Aug 23, 2019 | $4.02 | $4.07 | $3.92 | $3.95 | 3 829 954 |
| Aug 22, 2019 | $4.07 | $4.10 | $4.01 | $4.05 | 2 088 340 |
| Aug 21, 2019 | $4.05 | $4.14 | $4.01 | $4.03 | 2 776 031 |
| Aug 20, 2019 | $4.04 | $4.08 | $4.00 | $4.04 | 2 600 473 |
| Aug 19, 2019 | $4.12 | $4.13 | $4.00 | $4.03 | 3 489 526 |
| Aug 16, 2019 | $4.02 | $4.09 | $3.97 | $4.03 | 3 192 898 |
| Aug 15, 2019 | $4.14 | $4.19 | $4.00 | $4.01 | 2 909 376 |
| Aug 14, 2019 | $4.25 | $4.29 | $4.13 | $4.15 | 3 312 017 |
| Aug 13, 2019 | $4.40 | $4.40 | $4.23 | $4.26 | 3 893 807 |
| Aug 12, 2019 | $4.68 | $4.68 | $4.33 | $4.35 | 4 371 835 |
| Aug 09, 2019 | $4.90 | $4.98 | $4.61 | $4.71 | 4 861 378 |
| Aug 08, 2019 | $4.97 | $5.00 | $4.90 | $5.00 | 4 104 202 |
| Aug 07, 2019 | $4.84 | $4.97 | $4.81 | $4.96 | 1 964 706 |
| Aug 06, 2019 | $4.90 | $4.95 | $4.86 | $4.90 | 1 554 372 |
