Digitalbridge Group Inc (DBRG) Historical Stock Data
17.30 ↑0.01 (0.06%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBRG is down -0.17% a day on average. There have been 16 days where Digitalbridge Group Inc closed green and 14 days where DBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 17.28 | 17.30 | ↑$0.02 (0.12%) | 17.12 | 17.58 | 1.24M |
| 2024-04-18 | 17.59 | 17.29 | ↓$0.30 (-1.71%) | 17.29 | 17.83 | 2.23M |
| 2024-04-17 | 17.98 | 17.53 | ↓$0.45 (-2.50%) | 17.43 | 18.00 | 1.09M |
| 2024-04-16 | 18.13 | 17.70 | ↓$0.43 (-2.37%) | 17.60 | 18.14 | 1.46M |
| 2024-04-15 | 18.70 | 18.18 | ↓$0.52 (-2.78%) | 18.00 | 18.82 | 1.85M |
| 2024-04-12 | 18.43 | 18.51 | ↑$0.08 (0.43%) | 18.16 | 18.59 | 1.92M |
| 2024-04-11 | 18.30 | 18.64 | ↑$0.34 (1.86%) | 18.23 | 18.65 | 1.83M |
| 2024-04-10 | 18.21 | 18.16 | ↓$0.05 (-0.27%) | 17.95 | 18.39 | 1.62M |
| 2024-04-09 | 18.52 | 18.93 | ↑$0.41 (2.21%) | 18.47 | 19.00 | 0.93M |
| 2024-04-08 | 18.57 | 18.46 | ↓$0.11 (-0.59%) | 18.25 | 18.64 | 761.14K |
| 2024-04-05 | 18.20 | 18.42 | ↑$0.22 (1.21%) | 18.04 | 18.55 | 1.04M |
| 2024-04-04 | 18.92 | 18.32 | ↓$0.60 (-3.17%) | 18.31 | 19.06 | 1.48M |
| 2024-04-03 | 18.68 | 18.63 | ↓$0.05 (-0.27%) | 18.26 | 18.80 | 1.63M |
| 2024-04-02 | 19.04 | 18.90 | ↓$0.14 (-0.74%) | 18.58 | 19.12 | 2.01M |
| 2024-04-01 | 19.26 | 19.36 | ↑$0.10 (0.52%) | 18.87 | 19.49 | 1.75M |
| 2024-03-28 | 19.30 | 19.27 | ↓$0.03 (-0.16%) | 19.10 | 19.48 | 1.52M |
| 2024-03-27 | 19.08 | 19.26 | ↑$0.18 (0.94%) | 18.86 | 19.32 | 2.22M |
| 2024-03-26 | 18.78 | 18.90 | ↑$0.12 (0.64%) | 18.62 | 19.03 | 1.37M |
| 2024-03-25 | 18.66 | 18.60 | ↓$0.06 (-0.32%) | 18.50 | 18.81 | 1.04M |
| 2024-03-22 | 19.25 | 18.55 | ↓$0.70 (-3.64%) | 18.43 | 19.41 | 1.68M |
| 2024-03-21 | 18.70 | 19.38 | ↑$0.68 (3.64%) | 18.44 | 19.39 | 4.50M |
| 2024-03-20 | 18.34 | 18.22 | ↓$0.12 (-0.65%) | 18.05 | 18.62 | 6.81M |
| 2024-03-19 | 18.44 | 18.54 | ↑$0.10 (0.54%) | 18.32 | 18.63 | 1.57M |
| 2024-03-18 | 18.50 | 18.54 | ↑$0.04 (0.22%) | 18.21 | 18.75 | 1.82M |
| 2024-03-15 | 18.44 | 18.48 | ↑$0.04 (0.22%) | 18.36 | 18.77 | 4.36M |
| 2024-03-14 | 18.47 | 18.53 | ↑$0.06 (0.32%) | 18.35 | 18.72 | 2.14M |
| 2024-03-13 | 18.32 | 18.45 | ↑$0.13 (0.71%) | 18.31 | 18.62 | 1.42M |
| 2024-03-12 | 18.33 | 18.35 | ↑$0.02 (0.11%) | 18.20 | 18.63 | 1.92M |
| 2024-03-11 | 18.34 | 18.25 | ↓$0.09 (-0.49%) | 18.20 | 18.64 | 1.12M |
| 2024-03-08 | 18.21 | 18.39 | ↑$0.18 (0.99%) | 18.10 | 18.99 | 1.73M |
Create an account or log in to view more rows.
$DBRG I warned everyone this company sucks
$DBRG Bears always win...
Bulls have to be forever bagholders....
$DBRG The United States stock market is going to crash.
$DBRG I warned you all fairly you morons.
$DBRG not yet time to short
$DBRG now I buy
$DBRG Who’s still buying calls?
$DBRG hold
$DBRG the redness has arrived
$DBRG we just getting started