NYSE - Nasdaq Real Time Price USD

DigitalBridge Group, Inc. (DBRG)

8.62
-0.04
(-0.46%)
At close: May 9 at 4:00:02 PM EDT
8.62
+0.01
+(0.12%)
After hours: May 9 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.768.828.618.628.621,581,100
May 8, 20258.898.928.668.668.661,885,400
May 7, 20258.818.918.608.738.731,773,400
May 6, 20258.808.908.778.798.792,141,800
May 5, 20259.119.328.938.948.941,380,300
May 2, 20258.919.258.809.209.202,289,100
May 1, 20258.659.138.238.748.744,909,200
Apr 30, 20258.168.438.088.408.402,340,600
Apr 29, 20258.338.518.258.368.362,161,300
Apr 28, 20258.538.778.248.368.361,988,800
Apr 25, 20258.388.598.318.498.491,691,300
Apr 24, 20258.188.538.178.408.402,060,300
Apr 23, 20258.448.638.108.158.152,435,200
Apr 22, 20258.098.197.818.118.111,827,400
Apr 21, 20257.837.927.747.897.891,608,500
Apr 17, 20257.888.037.827.947.941,418,800
Apr 16, 20257.697.967.647.777.772,102,600
Apr 15, 20257.677.927.567.747.742,246,700
Apr 14, 20257.827.827.407.647.642,073,300
Apr 11, 20257.267.677.207.637.633,987,200
Apr 10, 20257.757.847.097.357.352,895,300
Apr 9, 20256.688.146.417.977.976,422,000
Apr 8, 20257.557.676.596.806.804,483,400
Apr 7, 20256.647.436.447.167.164,621,900
Apr 4, 20257.767.846.907.097.097,516,900
Apr 3, 20258.698.808.098.108.105,623,500
Apr 2, 20258.689.278.669.199.192,259,000
Apr 1, 20258.859.018.698.858.851,988,100
Mar 31, 2025 0.01 Dividend
Mar 31, 20258.638.868.638.828.821,657,700
Mar 28, 20259.129.208.778.878.862,564,500
Mar 27, 20259.389.489.129.149.132,074,700
Mar 26, 20259.209.589.209.419.402,645,000
Mar 25, 20259.389.509.259.269.251,325,200
Mar 24, 20259.359.499.279.459.442,727,700
Mar 21, 20259.319.479.199.239.224,945,700
Mar 20, 20259.639.879.419.489.472,133,300
Mar 19, 20259.759.939.629.809.791,702,900
Mar 18, 20259.509.759.319.759.742,294,100
Mar 17, 20259.579.699.459.599.581,867,200
Mar 14, 20259.409.739.309.569.552,245,500
Mar 13, 20259.289.359.099.219.201,978,200
Mar 12, 20259.319.539.289.289.272,187,000
Mar 11, 20259.009.348.959.169.153,348,000
Mar 10, 20259.679.859.069.089.074,931,800
Mar 7, 20259.9310.059.489.859.844,521,500
Mar 6, 202510.5010.709.739.849.833,823,600
Mar 5, 202510.9011.0710.6810.7110.701,965,400
Mar 4, 202511.0211.0510.6510.9010.892,761,200
Mar 3, 202511.3511.7111.1411.2011.193,073,200
Feb 28, 202511.0611.5011.0611.3711.362,530,800
Feb 27, 202511.3011.5811.1211.1611.151,573,100
Feb 26, 202511.4811.5311.0511.2411.232,564,300
Feb 25, 202511.9512.1511.2911.4411.433,315,500
Feb 24, 202512.2812.4411.8211.9011.893,219,600
Feb 21, 202512.5212.5911.8312.1612.155,132,300
Feb 20, 202510.5312.6310.0312.2412.237,446,100
Feb 19, 202510.3410.8210.1210.7510.744,041,500
Feb 18, 202510.1610.3710.0410.3710.362,550,400
Feb 14, 202510.3710.4910.1510.1810.171,415,600
Feb 13, 202510.4810.4910.2210.2310.221,344,700
Feb 12, 202510.2510.4310.1810.3710.361,689,100
Feb 11, 202510.5410.6910.4310.4910.482,172,600
Feb 10, 202510.8810.9310.5110.5710.561,566,300
Feb 7, 202510.9110.9610.6510.7610.751,180,900
Feb 6, 202511.0411.1010.7510.9110.901,410,300
Feb 5, 202510.7910.9810.5610.9310.922,048,000
Feb 4, 202510.6010.7710.4510.7610.751,335,600
Feb 3, 202510.6210.8410.3710.5410.532,478,500
Jan 31, 202510.8511.0710.7910.9710.962,078,900
Jan 30, 202510.6210.9510.5710.8610.852,178,300
Jan 29, 202510.4610.6510.2410.4710.462,192,900
Jan 28, 202511.0511.1110.3510.4610.454,053,900
Jan 27, 202511.3711.4110.6010.9210.915,042,300
Jan 24, 202511.5511.6311.4111.6011.591,203,900
Jan 23, 202511.3811.5311.2511.5111.502,094,000
Jan 22, 202511.8111.9211.4511.4611.451,652,400
Jan 21, 202511.5011.8611.3111.8211.812,079,700
Jan 17, 202511.3611.4111.0211.2811.271,531,500
Jan 16, 202510.7211.2310.6011.2211.211,878,800
Jan 15, 202510.9511.0310.6410.6810.672,094,200
Jan 14, 202510.4910.7310.3510.6310.622,571,600
Jan 13, 202510.5510.6810.2510.4010.395,128,900
Jan 10, 202510.7910.8810.5010.6110.601,728,800
Jan 8, 202510.8410.9410.6110.9010.891,935,300
Jan 7, 202511.3611.4710.8710.9710.961,998,800
Jan 6, 202511.5011.6811.3211.3411.331,861,800
Jan 3, 202511.1911.5011.0211.3311.322,213,100
Jan 2, 202511.3611.5011.0811.0911.081,566,500
Dec 31, 2024 0.01 Dividend
Dec 31, 202411.2111.5511.1811.2811.271,906,000
Dec 30, 202410.7111.2710.5511.1911.172,412,100
Dec 27, 202410.7410.8810.5910.7210.702,087,100
Dec 26, 202410.8210.9310.6110.8510.831,417,700
Dec 24, 202410.7810.9310.6010.9110.891,478,800
Dec 23, 202411.0111.1110.6010.7910.772,615,300
Dec 20, 202411.0711.6411.0211.0511.034,977,600
Dec 19, 202411.4511.5110.9911.1611.142,518,300
Dec 18, 202411.9812.0511.2311.3411.322,351,200
Dec 17, 202412.0012.1411.8511.9811.962,643,500
Dec 16, 202412.2412.3011.9312.0512.032,128,600
Dec 13, 202412.3312.4312.1512.2512.231,112,300
Dec 12, 202412.5512.6812.2712.3712.351,342,900
Dec 11, 202412.4912.6812.2312.6512.621,690,100
Dec 10, 202412.6012.6412.3412.5012.471,583,200
Dec 9, 202412.8213.1712.6212.6312.601,381,100
Dec 6, 202413.1013.2112.7812.8412.811,250,400
Dec 5, 202413.0413.1512.8312.9512.921,616,100
Dec 4, 202413.1313.3012.9913.0413.012,698,200
Dec 3, 202413.2313.4013.0013.1313.101,497,400
Dec 2, 202413.2113.5113.0613.2813.252,056,300
Nov 29, 202413.1713.4113.1013.1013.071,121,300
Nov 27, 202412.8213.3112.7513.0613.032,555,900
Nov 26, 202412.6812.9812.5512.7512.721,816,200
Nov 25, 202412.7212.9612.3512.8512.823,980,200
Nov 22, 202412.0012.5511.9112.3312.312,737,400
Nov 21, 202411.7811.9811.6111.9711.957,976,500
Nov 20, 202412.2412.4211.7311.7411.723,668,000
Nov 19, 202412.4712.5812.1612.3412.324,067,100
Nov 18, 202412.6812.9512.5312.5512.522,643,700
Nov 15, 202412.6212.7412.2712.7012.672,692,400
Nov 14, 202412.5212.7812.4512.5412.512,121,800
Nov 13, 202412.4412.8012.2812.5212.491,737,400
Nov 12, 202412.5012.6112.1712.4412.411,915,500
Nov 11, 202412.3112.5512.1512.5312.502,931,100
Nov 8, 202412.6112.6912.2012.3712.352,675,000
Nov 7, 202412.7312.9212.5212.5612.531,846,500
Nov 6, 202412.7413.2312.5712.7612.733,960,900
Nov 5, 202412.5112.6512.2512.6012.573,355,100
Nov 4, 202413.4113.5012.5012.5712.544,577,300
Nov 1, 202413.5813.7512.6213.4113.3810,255,100
Oct 31, 202416.1316.1915.6515.6915.662,753,200
Oct 30, 202416.4116.7916.1216.1316.101,874,100
Oct 29, 202416.5416.6616.2316.3916.361,235,600
Oct 28, 202417.0617.3316.5416.5616.533,310,800
Oct 25, 202416.6517.1516.6416.8616.832,906,600
Oct 24, 202415.8116.8715.8116.6216.592,125,600
Oct 23, 202416.1116.3215.5915.8215.791,591,800
Oct 22, 202416.0316.1815.8516.1216.091,375,500
Oct 21, 202416.1016.3115.9116.1016.071,764,200
Oct 18, 202415.9816.4715.8816.1216.091,798,600
Oct 17, 202415.6015.9715.4815.8915.862,319,800
Oct 16, 202415.5915.7815.3515.6015.571,894,500
Oct 15, 202415.4215.8015.3515.4515.421,449,600
Oct 14, 202415.3515.5015.1015.4815.451,790,300
Oct 11, 202414.9115.3614.8415.3315.302,442,300
Oct 10, 202414.7514.9414.6614.9114.881,260,700
Oct 9, 202414.7814.9514.6114.9414.912,361,300
Oct 8, 202414.9115.0114.5814.8314.803,521,200
Oct 7, 202415.0215.2714.7514.9114.883,405,800
Oct 4, 202414.7415.1714.5615.0515.023,577,700
Oct 3, 202414.4114.8514.2414.6214.594,731,600
Oct 2, 202413.7214.7013.7214.5814.555,767,900
Oct 1, 202414.4014.4013.6913.7613.731,960,500
Sep 30, 2024 0.01 Dividend
Sep 30, 202414.2514.4414.0714.1314.1010,770,900
Sep 27, 202414.3614.7114.2814.3914.351,976,500
Sep 26, 202414.3514.4914.0914.1814.141,760,700
Sep 25, 202414.5214.6914.0614.1014.062,177,700
Sep 24, 202414.7914.8814.5014.5714.532,629,200
Sep 23, 202414.5014.9114.3214.7114.673,145,900
Sep 20, 202414.0614.6313.9714.5114.475,267,100
Sep 19, 202414.3514.5313.9714.1814.142,342,900
Sep 18, 202414.1314.4813.8614.0013.961,644,600
Sep 17, 202414.6314.6313.9414.0814.042,562,200
Sep 16, 202414.1214.6413.9814.4714.433,109,100
Sep 13, 202414.0914.4713.8214.1114.073,312,800
Sep 12, 202413.2613.9813.2313.8813.846,529,000
Sep 11, 202412.0413.1711.8713.1113.074,828,700
Sep 10, 202411.2012.2211.1412.2012.175,202,800
Sep 9, 202411.5311.6611.0711.1811.152,256,000
Sep 6, 202411.9812.0811.3411.5211.492,803,100
Sep 5, 202412.2012.3211.9812.0111.982,033,800
Sep 4, 202412.3012.5212.0112.1412.111,761,500
Sep 3, 202412.3212.5312.1812.3712.341,803,600
Aug 30, 202412.4912.5812.4312.4912.462,207,700
Aug 29, 202412.5512.6912.3612.4712.441,279,200
Aug 28, 202412.4312.5712.3612.4312.401,112,900
Aug 27, 202412.6612.6812.3012.5312.501,700,000
Aug 26, 202412.9012.9312.6912.8112.781,271,200
Aug 23, 202412.1512.8812.1212.7912.762,340,200
Aug 22, 202412.2112.3011.9612.0712.041,348,000
Aug 21, 202412.1512.2311.9812.2212.191,928,900
Aug 20, 202412.1512.2912.0212.0812.051,666,500
Aug 19, 202412.3312.3312.0912.2012.171,950,500
Aug 16, 202412.1512.3412.0012.0612.031,884,600
Aug 15, 202412.5212.6212.0912.2012.171,994,600
Aug 14, 202412.3912.5012.2212.2312.202,007,900
Aug 13, 202412.3012.4712.1412.3812.351,823,900
Aug 12, 202412.5412.5612.1412.1812.151,594,600
Aug 9, 202413.0913.0912.5012.5812.552,847,200
Aug 8, 202413.0513.2512.2713.0212.982,741,900
Aug 7, 202412.6012.8312.2112.2512.222,584,400
Aug 6, 202412.3512.6812.2012.4712.441,412,900
Aug 5, 202412.7012.9912.2512.3412.312,552,100
Aug 2, 202413.4613.5713.2013.2913.251,916,100
Aug 1, 202414.1714.2513.6813.8313.791,373,700
Jul 31, 202414.3314.4813.9814.1314.091,696,800
Jul 30, 202414.2114.3314.0414.1214.08843,300
Jul 29, 202414.3414.3814.1314.1614.12839,000
Jul 26, 202414.2114.3213.9714.2914.25775,600
Jul 25, 202413.9914.3313.8213.9913.951,230,700
Jul 24, 202414.1914.4113.8313.8313.791,359,000
Jul 23, 202413.9314.3413.8914.3314.291,055,500
Jul 22, 202414.1514.2313.9114.0614.021,047,000
Jul 19, 202414.1014.1013.7814.0113.971,039,400
Jul 18, 202414.2914.7114.0114.0414.003,063,000
Jul 17, 202414.4714.8214.3214.3714.331,855,300
Jul 16, 202414.2214.6014.1114.5514.512,183,400
Jul 15, 202414.1514.3013.9014.0213.981,619,000
Jul 12, 202413.6414.0713.6413.9813.941,644,200
Jul 11, 202413.7413.9513.5713.6413.601,847,600
Jul 10, 202413.4313.4613.0813.4313.391,638,500
Jul 9, 202413.1513.4313.1413.4013.362,394,200
Jul 8, 202413.2413.2812.9813.1113.072,612,700
Jul 5, 202413.3913.3913.0813.1613.12797,100
Jul 3, 202413.2713.5213.2113.3713.33603,500
Jul 2, 202413.3213.3213.1313.2113.171,027,100
Jul 1, 202413.6913.7613.1313.2613.221,747,300
Jun 28, 2024 0.01 Dividend
Jun 28, 202413.6313.7013.4213.7013.662,490,500
Jun 27, 202413.4313.6613.3613.4813.431,942,200
Jun 26, 202413.2413.4413.1613.3213.272,721,300
Jun 25, 202413.0113.4012.8713.3313.283,338,600
Jun 24, 202412.8113.0712.6812.9812.942,229,400
Jun 21, 202412.3312.7712.3012.7312.693,451,500
Jun 20, 202412.2512.5912.2512.3212.281,331,300
Jun 18, 202412.4912.5212.1212.3112.272,458,700
Jun 17, 202412.7412.8812.3812.5012.461,499,000
Jun 14, 202412.6912.9412.4512.7612.721,905,100
Jun 13, 202413.1213.2512.6112.8512.811,624,100
Jun 12, 202413.5113.6813.0913.0913.041,310,500
Jun 11, 202412.8013.1012.8013.0412.991,165,300
Jun 10, 202412.8813.0712.7212.8812.842,157,400
Jun 7, 202413.1213.2212.8912.9512.911,644,400
Jun 6, 202413.3513.5413.2013.3513.301,555,000
Jun 5, 202413.3013.5213.1913.2613.211,648,400
Jun 4, 202413.3113.4513.1213.2613.211,514,100
Jun 3, 202413.4013.7913.3613.4013.352,132,600
May 31, 202413.7313.9013.5013.6413.593,611,000
May 30, 202413.4713.7913.4313.7013.653,279,200
May 29, 202412.9013.4212.8313.3913.341,760,400
May 28, 202413.0913.5713.0313.1913.141,495,400
May 24, 202413.1813.3212.9212.9612.921,649,000
May 23, 202413.2713.3912.9513.1313.082,177,500
May 22, 202413.1913.3913.0713.1013.051,341,800
May 21, 202413.4413.5113.1313.2013.152,875,600
May 20, 202413.8513.9013.4413.5213.472,044,400
May 17, 202414.2514.2513.7413.8513.803,187,400
May 16, 202414.3214.5114.1414.1814.132,372,500
May 15, 202414.4114.5614.1514.2814.232,755,600
May 14, 202414.9515.1214.0414.1114.064,806,700
May 13, 202415.2215.2314.5814.6514.601,883,200
May 10, 202414.8615.0914.6914.9514.902,180,900

Related Tickers

TPG TPG Inc.
49.60
+1.72%
 
OWL Blue Owl Capital Inc.
18.48
-0.32%
 
PX P10, Inc.
11.66
-0.51%
 
CG The Carlyle Group Inc.
42.04
+1.89%
 
WT WisdomTree, Inc.
9.44
+0.64%
 
CUBA The Herzfeld Caribbean Basin Fund Inc.
2.5300
-1.17%
 
HLNE Hamilton Lane Incorporated
162.68
-0.01%
 
WHF WhiteHorse Finance, Inc.
9.26
-0.54%
 
PWM Prestige Wealth Inc.
0.3975
+1.15%
 
HASI HA Sustainable Infrastructure Capital, Inc.
26.97
+4.13%