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 |
| Nov 01, 2023 | $16.06 | $16.21 | $14.08 | $14.60 | 4 481 152 |
| Oct 31, 2023 | $16.16 | $16.30 | $15.69 | $15.85 | 1 415 775 |
| Oct 30, 2023 | $15.62 | $16.04 | $15.62 | $15.92 | 1 979 903 |
| Oct 27, 2023 | $15.89 | $15.93 | $15.21 | $15.27 | 891 314 |
| Oct 26, 2023 | $15.36 | $15.82 | $15.12 | $15.72 | 1 565 415 |
| Oct 25, 2023 | $15.31 | $15.56 | $15.11 | $15.36 | 1 783 395 |
| Oct 24, 2023 | $15.43 | $15.78 | $15.37 | $15.62 | 1 065 195 |
| Oct 23, 2023 | $15.39 | $15.48 | $15.02 | $15.09 | 2 008 280 |
| Oct 20, 2023 | $15.63 | $16.01 | $15.50 | $15.59 | 1 219 566 |
| Oct 19, 2023 | $16.22 | $16.37 | $15.64 | $15.64 | 956 795 |
| Oct 18, 2023 | $16.73 | $16.78 | $16.27 | $16.33 | 1 281 216 |
| Oct 17, 2023 | $16.70 | $17.18 | $16.56 | $16.95 | 1 262 280 |
| Oct 16, 2023 | $16.97 | $17.31 | $16.84 | $17.00 | 1 429 532 |
| Oct 13, 2023 | $17.00 | $17.05 | $16.43 | $16.68 | 971 841 |
| Oct 12, 2023 | $17.32 | $17.37 | $16.87 | $16.97 | 1 477 874 |
| Oct 11, 2023 | $16.80 | $17.41 | $16.74 | $17.37 | 1 902 645 |
| Oct 10, 2023 | $16.31 | $16.95 | $16.17 | $16.75 | 1 410 491 |
| Oct 09, 2023 | $15.68 | $16.34 | $15.62 | $16.21 | 1 586 779 |
| Oct 06, 2023 | $15.85 | $16.19 | $15.59 | $15.95 | 1 015 633 |
| Oct 05, 2023 | $15.81 | $16.17 | $15.71 | $16.04 | 1 353 714 |
| Oct 04, 2023 | $16.19 | $16.27 | $15.53 | $15.92 | 2 284 877 |
| Oct 03, 2023 | $16.73 | $16.89 | $15.97 | $16.14 | 1 370 844 |
| Oct 02, 2023 | $17.36 | $17.41 | $16.71 | $16.85 | 1 952 538 |
| Sep 29, 2023 | $17.35 | $17.95 | $17.47 | $17.58 | 1 911 044 |
| Sep 28, 2023 | $17.19 | $17.51 | $16.74 | $17.32 | 3 492 030 |
