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 |
| Dec 06, 2023 | $16.97 | $17.30 | $16.35 | $16.51 | 1 159 964 |
| Dec 05, 2023 | $16.72 | $16.86 | $16.39 | $16.43 | 1 533 918 |
| Dec 04, 2023 | $17.31 | $17.67 | $16.81 | $16.87 | 1 215 565 |
| Dec 01, 2023 | $17.25 | $17.71 | $17.12 | $17.51 | 2 053 473 |
| Nov 30, 2023 | $17.51 | $17.66 | $17.18 | $17.26 | 1 635 342 |
| Nov 29, 2023 | $16.87 | $17.55 | $16.87 | $17.48 | 1 912 405 |
| Nov 28, 2023 | $16.65 | $16.79 | $16.49 | $16.60 | 1 320 289 |
| Nov 27, 2023 | $16.38 | $16.86 | $16.17 | $16.72 | 977 476 |
| Nov 24, 2023 | $16.36 | $16.56 | $16.28 | $16.42 | 333 733 |
| Nov 22, 2023 | $16.51 | $16.79 | $16.39 | $16.46 | 674 488 |
| Nov 21, 2023 | $16.39 | $16.39 | $16.03 | $16.22 | 1 119 756 |
| Nov 20, 2023 | $16.64 | $16.80 | $16.50 | $16.55 | 895 738 |
| Nov 17, 2023 | $16.42 | $16.75 | $16.35 | $16.70 | 1 003 502 |
| Nov 16, 2023 | $16.85 | $16.93 | $16.19 | $16.37 | 983 359 |
| Nov 15, 2023 | $16.77 | $17.27 | $16.68 | $16.91 | 982 306 |
| Nov 14, 2023 | $16.28 | $17.01 | $16.28 | $16.86 | 1 892 044 |
| Nov 13, 2023 | $15.39 | $15.49 | $15.10 | $15.35 | 1 218 504 |
| Nov 10, 2023 | $15.35 | $15.66 | $15.16 | $15.58 | 877 242 |
| Nov 09, 2023 | $15.77 | $15.87 | $15.26 | $15.31 | 1 265 852 |
| Nov 08, 2023 | $15.72 | $15.85 | $15.46 | $15.49 | 1 161 643 |
| Nov 07, 2023 | $15.83 | $16.07 | $15.38 | $15.65 | 1 444 354 |
| Nov 06, 2023 | $16.01 | $16.07 | $15.60 | $15.99 | 2 325 565 |
| Nov 03, 2023 | $16.68 | $17.00 | $16.17 | $16.20 | 2 871 082 |
| Nov 02, 2023 | $15.18 | $16.36 | $15.07 | $16.22 | 2 954 488 |
| Nov 01, 2023 | $16.06 | $16.21 | $14.08 | $14.60 | 4 481 152 |
