Digitalbridge Group Inc (DBRG) Historical Stock Data
14.12 ↑4.40 (45.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBRG is up 0.95% a day on average. There have been 12 days where Digitalbridge Group Inc closed green and 18 days where DBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.70 | 14.12 | ↑$4.42 (45.57%) | 9.65 | 14.84 | 55.99M |
| 2025-12-04 | 9.79 | 9.72 | ↓$0.07 (-0.72%) | 9.63 | 9.90 | 2.64M |
| 2025-12-03 | 9.52 | 9.86 | ↑$0.34 (3.57%) | 9.45 | 9.90 | 2.60M |
| 2025-12-02 | 9.59 | 9.50 | ↓$0.09 (-0.94%) | 9.45 | 9.71 | 2.85M |
| 2025-12-01 | 9.51 | 9.54 | ↑$0.03 (0.32%) | 9.44 | 9.71 | 2.06M |
| 2025-11-28 | 9.58 | 9.71 | ↑$0.13 (1.36%) | 9.53 | 9.78 | 1.45M |
| 2025-11-26 | 9.43 | 9.52 | ↑$0.09 (0.95%) | 9.38 | 9.53 | 2.78M |
| 2025-11-25 | 9.43 | 9.39 | ↓$0.04 (-0.42%) | 9.25 | 9.50 | 3.48M |
| 2025-11-24 | 9.13 | 9.45 | ↑$0.32 (3.50%) | 9.12 | 9.48 | 3.13M |
| 2025-11-21 | 9.25 | 9.17 | ↓$0.08 (-0.86%) | 8.94 | 9.32 | 2.91M |
| 2025-11-20 | 9.45 | 9.20 | ↓$0.25 (-2.65%) | 9.12 | 9.62 | 3.97M |
| 2025-11-19 | 9.44 | 9.26 | ↓$0.18 (-1.91%) | 9.23 | 9.52 | 2.93M |
| 2025-11-18 | 9.22 | 9.41 | ↑$0.19 (2.06%) | 9.19 | 9.55 | 2.55M |
| 2025-11-17 | 9.56 | 9.37 | ↓$0.19 (-1.99%) | 9.23 | 9.58 | 2.68M |
| 2025-11-14 | 9.33 | 9.60 | ↑$0.27 (2.89%) | 9.30 | 9.70 | 3.60M |
| 2025-11-13 | 10.20 | 9.76 | ↓$0.44 (-4.31%) | 9.60 | 10.44 | 4.25M |
| 2025-11-12 | 10.65 | 10.29 | ↓$0.36 (-3.38%) | 10.28 | 10.67 | 2.80M |
| 2025-11-11 | 10.95 | 10.65 | ↓$0.30 (-2.74%) | 10.49 | 11.00 | 2.70M |
| 2025-11-10 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.63 | 10.99 | 3.36M |
| 2025-11-07 | 10.81 | 10.54 | ↓$0.27 (-2.50%) | 10.39 | 10.81 | 4.33M |
| 2025-11-06 | 11.55 | 10.94 | ↓$0.61 (-5.28%) | 10.90 | 11.76 | 3.70M |
| 2025-11-05 | 11.81 | 11.67 | ↓$0.14 (-1.19%) | 11.44 | 11.87 | 2.33M |
| 2025-11-04 | 12.22 | 11.81 | ↓$0.41 (-3.36%) | 11.78 | 12.42 | 3.33M |
| 2025-11-03 | 11.64 | 12.46 | ↑$0.82 (7.04%) | 11.60 | 12.63 | 5.15M |
| 2025-10-31 | 12.69 | 11.83 | ↓$0.86 (-6.78%) | 11.82 | 12.83 | 6.88M |
| 2025-10-30 | 12.50 | 12.41 | ↓$0.09 (-0.72%) | 12.11 | 13.20 | 6.93M |
| 2025-10-29 | 12.57 | 12.70 | ↑$0.13 (1.03%) | 12.46 | 12.81 | 4.57M |
| 2025-10-28 | 12.79 | 12.64 | ↓$0.15 (-1.17%) | 12.54 | 12.90 | 2.21M |
| 2025-10-27 | 12.52 | 12.74 | ↑$0.22 (1.76%) | 12.46 | 12.90 | 2.48M |
| 2025-10-24 | 12.66 | 12.46 | ↓$0.20 (-1.58%) | 12.44 | 12.79 | 1.86M |
Create an account or log in to view more rows.
$DBRG has just been halted from trading.
$DBRG When in doubt
zoom out. ??
$DBRG oversold
$DBRG can’t wait to get in this tomorrow lfg
$DBRG the future is so bright .. I gotta wear shades..
$DBRG I like it
$DBRG good place to average up
$DBRG buy and hold and get rewarded
$DBRG bear trap dude
$DBRG let's gooooooo