DigitalBridge Group, Inc. (DBRG)

Historical Prices For DigitalBridge Group, Inc. (DBRG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.68	9.27	8.66	9.19	2,259,060	9.19
4/01/2025	8.85	9.01	8.69	8.85	1,988,302	8.85
3/31/2025	8.63	8.86	8.63	8.82	1,657,728	8.82
3/28/2025	9.12	9.20	8.78	8.87	2,564,564	8.87
3/27/2025	9.38	9.48	9.12	9.14	2,074,697	9.14
3/26/2025	9.20	9.58	9.20	9.41	2,645,047	9.41
3/25/2025	9.38	9.50	9.25	9.26	1,325,176	9.26
3/24/2025	9.35	9.49	9.27	9.45	2,727,667	9.45
3/21/2025	9.31	9.47	9.20	9.23	4,945,987	9.23
3/20/2025	9.63	9.87	9.41	9.48	2,133,282	9.48
3/19/2025	9.75	9.93	9.62	9.80	1,703,173	9.80
3/18/2025	9.50	9.75	9.31	9.75	2,294,073	9.75
3/17/2025	9.57	9.69	9.45	9.59	1,867,208	9.59
3/14/2025	9.40	9.73	9.30	9.56	2,245,643	9.56
3/13/2025	9.28	9.35	9.09	9.21	1,978,236	9.21
3/12/2025	9.31	9.53	9.28	9.28	2,186,995	9.28
3/11/2025	9.00	9.34	8.95	9.16	3,348,003	9.16
3/10/2025	9.67	9.85	9.05	9.08	4,931,830	9.08
3/07/2025	9.93	10.04	9.48	9.85	4,521,598	9.85
3/06/2025	10.50	10.70	9.72	9.84	3,823,587	9.84
3/05/2025	10.90	11.07	10.68	10.71	1,965,431	10.71
3/04/2025	11.02	11.05	10.65	10.90	2,761,168	10.90
3/03/2025	11.35	11.71	11.14	11.20	3,073,173	11.20
2/28/2025	11.06	11.50	11.06	11.37	2,530,778	11.37
2/27/2025	11.30	11.58	11.12	11.16	1,573,097	11.16
2/26/2025	11.48	11.54	11.04	11.24	2,564,336	11.24
2/25/2025	11.95	12.15	11.29	11.44	3,315,462	11.44
2/24/2025	12.28	12.44	11.82	11.90	3,219,584	11.90
2/21/2025	12.52	12.59	11.83	12.16	5,132,388	12.16
2/20/2025	10.53	12.63	10.04	12.24	7,446,071	12.24
2/19/2025	10.34	10.82	10.12	10.75	4,041,483	10.75
2/18/2025	10.16	10.37	10.04	10.37	2,550,387	10.37
2/14/2025	10.37	10.49	10.14	10.18	1,415,627	10.18
2/13/2025	10.48	10.49	10.21	10.23	1,344,744	10.23
2/12/2025	10.25	10.43	10.18	10.37	1,689,152	10.37
2/11/2025	10.54	10.69	10.43	10.49	2,172,606	10.49
2/10/2025	10.88	10.93	10.51	10.57	1,566,284	10.57
2/07/2025	10.91	10.96	10.65	10.76	1,180,886	10.76
2/06/2025	11.04	11.10	10.75	10.91	1,410,301	10.91
2/05/2025	10.79	10.98	10.56	10.93	2,048,023	10.93
2/04/2025	10.60	10.77	10.45	10.76	1,335,611	10.76
2/03/2025	10.62	10.84	10.37	10.54	2,478,505	10.54
1/31/2025	10.85	11.07	10.79	10.97	2,078,925	10.97
1/30/2025	10.62	10.96	10.57	10.86	2,177,842	10.86
1/29/2025	10.46	10.65	10.24	10.47	2,192,923	10.47
1/28/2025	11.05	11.11	10.35	10.46	4,070,798	10.46
1/27/2025	11.37	11.41	10.60	10.92	5,042,313	10.92
1/24/2025	11.55	11.63	11.41	11.60	1,203,873	11.60
1/23/2025	11.38	11.53	11.25	11.51	2,094,039	11.51
1/22/2025	11.81	11.92	11.45	11.46	1,651,790	11.46
1/21/2025	11.50	11.86	11.31	11.82	2,079,651	11.82
1/17/2025	11.36	11.41	11.03	11.28	1,531,512	11.28
1/16/2025	10.72	11.23	10.60	11.22	1,878,835	11.22
1/15/2025	10.95	11.03	10.64	10.68	2,094,178	10.68
1/14/2025	10.49	10.73	10.35	10.63	2,571,894	10.63
1/13/2025	10.55	10.68	10.25	10.40	5,128,936	10.40
1/10/2025	10.79	10.88	10.50	10.61	1,728,928	10.61
1/08/2025	10.84	10.94	10.61	10.90	1,935,323	10.90
1/07/2025	11.36	11.47	10.87	10.97	1,998,838	10.97
1/06/2025	11.50	11.68	11.32	11.34	1,861,834	11.34
1/03/2025	11.19	11.50	11.03	11.33	2,213,052	11.33