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 22, 2023 | $15.53 | $15.84 | $15.36 | $15.59 | 1 260 989 |
| Aug 21, 2023 | $15.43 | $15.60 | $15.08 | $15.43 | 1 301 762 |
| Aug 18, 2023 | $15.77 | $15.94 | $15.29 | $15.40 | 2 928 852 |
| Aug 17, 2023 | $16.19 | $16.34 | $15.99 | $16.00 | 3 081 681 |
| Aug 16, 2023 | $16.92 | $17.06 | $16.15 | $16.18 | 1 415 535 |
| Aug 15, 2023 | $17.07 | $17.18 | $16.74 | $16.98 | 925 982 |
| Aug 14, 2023 | $17.27 | $17.61 | $17.22 | $17.32 | 1 252 448 |
| Aug 11, 2023 | $16.70 | $17.31 | $16.61 | $17.16 | 2 554 747 |
| Aug 10, 2023 | $17.12 | $17.58 | $16.91 | $16.94 | 1 871 701 |
| Aug 09, 2023 | $17.06 | $17.07 | $16.72 | $16.92 | 2 007 898 |
| Aug 08, 2023 | $16.41 | $17.14 | $16.22 | $17.11 | 1 241 324 |
| Aug 07, 2023 | $16.44 | $16.74 | $15.85 | $16.68 | 1 818 953 |
| Aug 04, 2023 | $15.76 | $16.69 | $15.67 | $16.05 | 2 013 817 |
| Aug 03, 2023 | $15.85 | $15.96 | $15.47 | $15.86 | 1 507 972 |
| Aug 02, 2023 | $15.54 | $15.94 | $15.48 | $15.92 | 1 110 152 |
| Aug 01, 2023 | $15.91 | $16.03 | $15.64 | $15.91 | 841 093 |
| Jul 31, 2023 | $15.41 | $16.10 | $15.41 | $16.02 | 1 172 635 |
| Jul 28, 2023 | $14.85 | $15.58 | $14.79 | $15.41 | 1 766 501 |
| Jul 27, 2023 | $16.33 | $16.34 | $14.48 | $14.59 | 2 261 558 |
| Jul 26, 2023 | $16.15 | $16.44 | $15.99 | $16.17 | 1 270 788 |
| Jul 25, 2023 | $16.23 | $16.56 | $16.11 | $16.11 | 654 293 |
| Jul 24, 2023 | $16.38 | $16.68 | $16.25 | $16.38 | 603 394 |
| Jul 21, 2023 | $16.70 | $16.74 | $16.20 | $16.31 | 887 594 |
| Jul 20, 2023 | $16.77 | $16.82 | $16.42 | $16.53 | 1 786 193 |
| Jul 19, 2023 | $17.26 | $17.35 | $16.63 | $16.94 | 5 648 304 |
