Get the Stockscreener App
10.76
1.37%
-0.15
After Hours:
10.76
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Digitalbridge Group Inc Stock (DBRG) Price History
The historical daily chart and data for Digitalbridge Group Inc stock (DBRG), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $10.76.
- Digitalbridge Group Inc all-time high stock price is $34.20, occurred on January 03, 2022.
- The lowest Digitalbridge Group Inc stock price recorded was $9.99 on March 24, 2023. Since then, Digitalbridge Group Inc's stock price has risen over 7.71% to $10.76 now.
- The 52-week high stock price for DBRG is $20.99, representing a 95.07% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for DBRG is $10.24, indicating a -4.83% decrease from the current share price, occurred on January 29, 2025.
- The closing price of Digitalbridge Group Inc (DBRG) stock in the beginning of 2024 was $33.00. The stock closed the year at $10.94, a loss of over -66.85% for the year.
The table below shows more information about DBRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $10.96 | $10.65 | $0.31 | 1,134,865.0 | -1.37% |
| Feb 06, 2025 | $11.10 | $10.75 | $0.35 | 1,385,345.0 | -0.18% |
| Feb 05, 2025 | $10.98 | $10.56 | $0.42 | 2,018,918.0 | +1.58% |
| Feb 04, 2025 | $10.77 | $10.45 | $0.32 | 1,247,376.0 | +2.09% |
| Feb 03, 2025 | $10.84 | $10.37 | $0.4687 | 2,276,365.0 | -3.92% |
| Jan 31, 2025 | $11.07 | $10.79 | $0.28 | 1,951,154.0 | +1.01% |
| Jan 30, 2025 | $10.96 | $10.57 | $0.38 | 2,039,321.0 | +3.72% |
| Jan 29, 2025 | $10.65 | $10.24 | $0.4058 | 2,090,024.0 | +0.10% |
| Jan 28, 2025 | $11.11 | $10.35 | $0.76 | 3,960,756.0 | -4.21% |
| Jan 27, 2025 | $11.41 | $10.60 | $0.81 | 5,000,063.0 | -5.86% |
| Jan 24, 2025 | $11.63 | $11.41 | $0.22 | 1,180,104.0 | +0.78% |
| Jan 23, 2025 | $11.53 | $11.25 | $0.28 | 1,889,448.0 | +0.44% |
| Jan 22, 2025 | $11.92 | $11.45 | $0.47 | 1,614,397.0 | -3.05% |
| Jan 21, 2025 | $11.86 | $11.31 | $0.55 | 2,034,191.0 | +4.79% |
| Jan 17, 2025 | $11.41 | $11.03 | $0.385 | 1,497,667.0 | +0.53% |
| Jan 16, 2025 | $11.23 | $10.60 | $0.64 | 1,825,223.0 | +5.06% |
| Jan 15, 2025 | $11.03 | $10.64 | $0.39 | 2,048,088.0 | +0.47% |
| Jan 14, 2025 | $10.73 | $10.35 | $0.38 | 2,513,239.0 | +2.21% |
| Jan 13, 2025 | $10.68 | $10.25 | $0.43 | 5,051,934.0 | -1.98% |
| Jan 10, 2025 | $10.88 | $10.50 | $0.38 | 1,621,965.0 | -2.66% |
| Jan 08, 2025 | $10.94 | $10.61 | $0.3299 | 1,602,335.0 | -0.64% |
Digitalbridge Group Inc Stock (DBRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digitalbridge Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Digitalbridge Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digitalbridge Group Inc Stock (DBRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $11.10 | $10.37 | $0.7287 | 9,197,734.0 | -1.91% |
| Jan, 2025 | $11.92 | $10.24 | $1.68 | 44,921,024.0 | -2.75% |
Digitalbridge Group Inc Stock (DBRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.51 | $10.55 | $2.96 | 38,190,153.0 | -14.58% |
| Nov, 2024 | $13.75 | $11.61 | $2.14 | 67,243,189.0 | -16.51% |
| Oct, 2024 | $17.33 | $13.69 | $3.64 | 56,333,694.0 | +11.04% |
| Sep, 2024 | $14.91 | $11.07 | $3.84 | 64,726,861.0 | +13.13% |
| Aug, 2024 | $14.25 | $11.96 | $2.29 | 39,646,519.0 | -11.61% |
| Jul, 2024 | $14.82 | $12.98 | $1.84 | 30,161,072.0 | +3.14% |
| Jun, 2024 | $13.79 | $12.12 | $1.67 | 36,308,201.0 | +0.44% |
| May, 2024 | $15.50 | $12.83 | $2.67 | 64,482,356.0 | -17.03% |
| Apr, 2024 | $19.49 | $16.40 | $3.09 | 42,999,501.0 | -14.69% |
| Mar, 2024 | $19.48 | $17.95 | $1.53 | 43,267,313.0 | +4.90% |
| Feb, 2024 | $20.99 | $17.55 | $3.44 | 44,354,267.0 | -6.47% |
| Jan, 2024 | $20.57 | $16.90 | $3.67 | 42,081,260.0 | +11.97% |
Digitalbridge Group Inc Stock (DBRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.41 | $16.12 | $2.29 | 36,033,138.0 | +1.62% |
| Nov, 2023 | $17.66 | $14.08 | $3.58 | 33,449,552.0 | +8.90% |
| Oct, 2023 | $17.41 | $15.02 | $2.39 | 33,520,252.0 | -9.84% |
| Sep, 2023 | $18.43 | $16.10 | $2.33 | 32,051,324.0 | +0.92% |
| Aug, 2023 | $17.80 | $15.08 | $2.72 | 37,241,898.0 | +8.74% |
| Jul, 2023 | $17.38 | $14.10 | $3.28 | 30,488,974.0 | +8.91% |
| Jun, 2023 | $14.77 | $12.33 | $2.44 | 44,935,010.0 | +18.06% |
| May, 2023 | $13.18 | $10.20 | $2.98 | 35,043,939.0 | +0.24% |
| Apr, 2023 | $12.67 | $11.03 | $1.64 | 35,788,818.0 | +3.67% |
| Mar, 2023 | $12.91 | $9.99 | $2.92 | 40,215,520.0 | -2.28% |
| Feb, 2023 | $16.45 | $11.88 | $4.56 | 29,078,308.0 | -17.09% |
| Jan, 2023 | $15.10 | $10.48 | $4.62 | 30,678,638.0 | +35.28% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):