Get the Stockscreener App
8.73
0.68%
-0.06
After Hours:
8.92
0.19
+2.18%
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 May 07, 2025, is $8.73.
- 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 $6.41 on April 09, 2025. Since then, Digitalbridge Group Inc's stock price has risen over 36.19% to $8.73 now.
- The 52-week high stock price for DBRG is $17.33, representing a 98.51% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for DBRG is $6.41, indicating a -26.58% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $8.91 | $8.60 | $0.315 | 1,773,259.0 | -0.68% |
| May 06, 2025 | $8.90 | $8.77 | $0.13 | 2,141,510.0 | -1.68% |
| May 05, 2025 | $9.32 | $8.93 | $0.39 | 1,380,226.0 | -2.83% |
| May 02, 2025 | $9.25 | $8.80 | $0.45 | 2,288,867.0 | +5.26% |
| May 01, 2025 | $9.13 | $8.22 | $0.905 | 4,909,098.0 | +4.05% |
| Apr 30, 2025 | $8.43 | $8.08 | $0.3455 | 2,340,576.0 | +0.48% |
| Apr 29, 2025 | $8.51 | $8.25 | $0.26 | 2,161,294.0 | +0.00% |
| Apr 28, 2025 | $8.77 | $8.24 | $0.53 | 1,988,661.0 | -1.53% |
| Apr 25, 2025 | $8.59 | $8.31 | $0.2799 | 1,691,109.0 | +1.07% |
| Apr 24, 2025 | $8.53 | $8.17 | $0.3591 | 1,696,204.0 | +3.07% |
| Apr 23, 2025 | $8.63 | $8.10 | $0.529 | 2,433,080.0 | +0.49% |
| Apr 22, 2025 | $8.20 | $7.81 | $0.385 | 1,826,269.0 | +2.79% |
| Apr 21, 2025 | $7.92 | $7.74 | $0.18 | 1,608,472.0 | -0.63% |
| Apr 17, 2025 | $8.03 | $7.83 | $0.2058 | 1,418,806.0 | +2.19% |
| Apr 16, 2025 | $7.96 | $7.63 | $0.3249 | 2,102,441.0 | +0.39% |
| Apr 15, 2025 | $7.92 | $7.56 | $0.36 | 2,246,676.0 | +1.31% |
| Apr 14, 2025 | $7.82 | $7.40 | $0.42 | 1,991,858.0 | +0.13% |
| Apr 11, 2025 | $7.67 | $7.20 | $0.47 | 3,987,233.0 | +3.81% |
| Apr 10, 2025 | $7.84 | $7.09 | $0.75 | 2,895,051.0 | -7.78% |
| Apr 09, 2025 | $8.14 | $6.41 | $1.73 | 6,405,785.0 | +17.21% |
| Apr 08, 2025 | $7.67 | $6.59 | $1.08 | 4,483,074.0 | -5.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.32 | $8.22 | $1.10 | 14,266,219.0 | +3.93% |
| Apr, 2025 | $9.27 | $6.41 | $2.86 | 62,936,913.0 | -4.76% |
| Mar, 2025 | $11.71 | $8.63 | $3.08 | 51,612,819.0 | -22.43% |
| Feb, 2025 | $12.63 | $10.04 | $2.60 | 46,545,588.0 | +3.65% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):