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 |
| Aug 05, 2019 | $4.96 | $4.99 | $4.84 | $4.90 | 1 890 760 |
| Aug 02, 2019 | $4.96 | $5.02 | $4.90 | $5.02 | 2 463 907 |
| Aug 01, 2019 | $5.11 | $5.11 | $4.98 | $4.98 | 2 753 336 |
| Jul 31, 2019 | $5.16 | $5.18 | $5.06 | $5.11 | 3 912 222 |
| Jul 30, 2019 | $5.18 | $5.21 | $5.11 | $5.14 | 3 349 673 |
| Jul 29, 2019 | $5.19 | $5.23 | $5.11 | $5.18 | 4 241 424 |
| Jul 26, 2019 | $4.93 | $5.13 | $4.93 | $5.12 | 6 166 092 |
| Jul 25, 2019 | $4.71 | $4.90 | $4.71 | $4.90 | 6 409 844 |
| Jul 24, 2019 | $4.67 | $4.72 | $4.61 | $4.71 | 2 043 775 |
| Jul 23, 2019 | $4.65 | $4.67 | $4.58 | $4.66 | 2 263 882 |
| Jul 22, 2019 | $4.56 | $4.63 | $4.52 | $4.61 | 2 259 488 |
| Jul 19, 2019 | $4.57 | $4.60 | $4.54 | $4.54 | 1 639 333 |
| Jul 18, 2019 | $4.63 | $4.65 | $4.55 | $4.58 | 2 370 354 |
| Jul 17, 2019 | $4.61 | $4.66 | $4.52 | $4.63 | 4 711 926 |
| Jul 16, 2019 | $4.61 | $4.66 | $4.60 | $4.61 | 885 965 |
| Jul 15, 2019 | $4.62 | $4.65 | $4.59 | $4.64 | 1 562 717 |
| Jul 12, 2019 | $4.59 | $4.61 | $4.52 | $4.58 | 1 802 872 |
| Jul 11, 2019 | $4.62 | $4.65 | $4.51 | $4.57 | 3 375 159 |
| Jul 10, 2019 | $4.70 | $4.71 | $4.61 | $4.64 | 2 771 851 |
| Jul 09, 2019 | $4.64 | $4.71 | $4.62 | $4.69 | 1 781 118 |
| Jul 08, 2019 | $4.62 | $4.66 | $4.59 | $4.64 | 1 969 444 |
| Jul 05, 2019 | $4.58 | $4.66 | $4.45 | $4.64 | 3 797 362 |
| Jul 03, 2019 | $4.56 | $4.61 | $4.53 | $4.60 | 1 551 703 |
| Jul 02, 2019 | $4.53 | $4.62 | $4.51 | $4.57 | 2 972 947 |
