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 |
| Jul 17, 2023 | $15.93 | $16.63 | $15.79 | $16.58 | 1 727 885 |
| Jul 14, 2023 | $15.81 | $16.05 | $15.78 | $15.93 | 1 653 481 |
| Jul 13, 2023 | $15.92 | $15.96 | $15.68 | $15.80 | 758 381 |
| Jul 12, 2023 | $16.19 | $16.35 | $15.89 | $15.89 | 884 767 |
| Jul 11, 2023 | $15.70 | $15.74 | $15.39 | $15.73 | 896 916 |
| Jul 10, 2023 | $15.20 | $15.65 | $15.09 | $15.48 | 1 358 976 |
| Jul 07, 2023 | $14.60 | $15.48 | $14.59 | $15.34 | 1 762 376 |
| Jul 06, 2023 | $14.49 | $14.64 | $14.10 | $14.60 | 1 006 971 |
| Jul 05, 2023 | $14.65 | $14.90 | $14.49 | $14.80 | 856 186 |
| Jul 03, 2023 | $14.69 | $14.94 | $14.60 | $14.76 | 675 752 |
| Jun 30, 2023 | $14.52 | $14.77 | $14.43 | $14.71 | 2 300 643 |
| Jun 29, 2023 | $13.79 | $14.44 | $13.84 | $14.38 | 2 089 335 |
| Jun 28, 2023 | $13.07 | $13.86 | $12.97 | $13.85 | 2 106 608 |
| Jun 27, 2023 | $12.95 | $13.20 | $12.69 | $13.06 | 1 136 651 |
| Jun 26, 2023 | $12.33 | $12.99 | $12.35 | $12.81 | 1 623 461 |
| Jun 23, 2023 | $12.79 | $12.90 | $12.33 | $12.45 | 3 498 509 |
| Jun 22, 2023 | $13.26 | $13.23 | $12.81 | $13.09 | 1 535 945 |
| Jun 21, 2023 | $13.63 | $13.55 | $13.14 | $13.28 | 1 097 212 |
| Jun 20, 2023 | $13.55 | $13.96 | $13.47 | $13.69 | 1 763 778 |
| Jun 16, 2023 | $14.54 | $14.61 | $13.79 | $13.86 | 2 710 856 |
| Jun 15, 2023 | $13.79 | $14.40 | $13.63 | $14.38 | 1 054 213 |
| Jun 14, 2023 | $14.50 | $14.65 | $13.72 | $13.88 | 1 634 655 |
| Jun 13, 2023 | $14.31 | $14.55 | $14.26 | $14.41 | 1 754 156 |
| Jun 12, 2023 | $14.40 | $14.51 | $14.12 | $14.31 | 2 003 842 |
| Jun 09, 2023 | $14.55 | $14.58 | $14.22 | $14.44 | 1 635 362 |
