-
5 DAY PERFORMANCE
-0.35% -
1 MONTH PERFORMANCE
+13.13% -
3 MONTH PERFORMANCE
+6.56% -
6 MONTH PERFORMANCE
-27.01% -
YEAR-TO-DATE PERFORMANCE
-19.44% -
1 YEAR PERFORMANCE
-19.62%
DigitalBridge Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.25 | $14.12 (-0.91%) | $14.44 | $14.07 | 1.79 M | $2.41 B |
| 09/27/2024 | $14.36 | $14.39 (0.21%) | $14.71 | $14.28 | 1.98 M | $2.45 B |
| 09/26/2024 | $14.35 | $14.18 (-1.18%) | $14.49 | $14.09 | 1.76 M | $2.42 B |
| 09/25/2024 | $14.52 | $14.10 (-2.89%) | $14.69 | $14.06 | 2.18 M | $2.40 B |
| 09/24/2024 | $14.79 | $14.57 (-1.49%) | $14.88 | $14.50 | 2.63 M | $2.48 B |
| 09/23/2024 | $14.50 | $14.71 (1.45%) | $14.91 | $14.32 | 3.15 M | $2.51 B |
| 09/20/2024 | $14.06 | $14.51 (3.2%) | $14.63 | $13.97 | 5.27 M | $2.47 B |
| 09/19/2024 | $14.35 | $14.18 (-1.18%) | $14.53 | $13.97 | 2.34 M | $2.42 B |
| 09/18/2024 | $14.13 | $14.00 (-0.92%) | $14.48 | $13.86 | 1.64 M | $2.39 B |
| 09/17/2024 | $14.63 | $14.08 (-3.76%) | $14.63 | $13.94 | 2.56 M | $2.40 B |
| 09/16/2024 | $14.12 | $14.47 (2.48%) | $14.64 | $13.98 | 3.11 M | $2.47 B |
| 09/13/2024 | $14.09 | $14.11 (0.14%) | $14.47 | $13.82 | 3.31 M | $2.40 B |
| 09/12/2024 | $13.26 | $13.88 (4.68%) | $13.98 | $13.24 | 6.53 M | $2.36 B |
| 09/11/2024 | $12.04 | $13.11 (8.89%) | $13.17 | $11.87 | 4.83 M | $2.23 B |
| 09/10/2024 | $11.20 | $12.20 (8.93%) | $12.22 | $11.14 | 5.20 M | $2.08 B |
| 09/09/2024 | $11.53 | $11.18 (-3.04%) | $11.66 | $11.07 | 2.26 M | $1.90 B |
| 09/06/2024 | $11.98 | $11.52 (-3.84%) | $12.08 | $11.34 | 2.80 M | $1.96 B |
| 09/05/2024 | $12.20 | $12.01 (-1.56%) | $12.32 | $11.99 | 2.03 M | $2.05 B |
| 09/04/2024 | $12.30 | $12.14 (-1.3%) | $12.52 | $12.01 | 1.76 M | $2.07 B |
| 09/03/2024 | $12.32 | $12.37 (0.41%) | $12.53 | $12.18 | 1.80 M | $2.11 B |
| 08/30/2024 | $12.49 | $12.49 (0%) | $12.58 | $12.43 | 2.21 M | $2.13 B |
| 08/29/2024 | $12.55 | $12.47 (-0.64%) | $12.69 | $12.36 | 1.28 M | $2.12 B |
| 08/28/2024 | $12.43 | $12.43 (0%) | $12.57 | $12.36 | 1.11 M | $2.12 B |
| 08/27/2024 | $12.66 | $12.53 (-1.03%) | $12.68 | $12.30 | 1.70 M | $2.13 B |
| 08/26/2024 | $12.90 | $12.81 (-0.7%) | $12.93 | $12.69 | 1.27 M | $2.18 B |
| 08/23/2024 | $12.15 | $12.79 (5.27%) | $12.88 | $12.12 | 2.34 M | $2.18 B |
| 08/22/2024 | $12.21 | $12.07 (-1.15%) | $12.30 | $11.96 | 1.35 M | $2.06 B |
| 08/21/2024 | $12.15 | $12.22 (0.58%) | $12.23 | $11.98 | 1.93 M | $2.08 B |
| 08/20/2024 | $12.15 | $12.08 (-0.58%) | $12.29 | $12.02 | 1.67 M | $2.06 B |
| 08/19/2024 | $12.33 | $12.20 (-1.05%) | $12.33 | $12.09 | 1.95 M | $2.08 B |
| 08/16/2024 | $12.15 | $12.06 (-0.74%) | $12.34 | $12.00 | 1.88 M | $2.05 B |
| 08/15/2024 | $12.52 | $12.20 (-2.56%) | $12.62 | $12.09 | 1.99 M | $2.08 B |
| 08/14/2024 | $12.39 | $12.23 (-1.29%) | $12.50 | $12.22 | 2.01 M | $2.08 B |
| 08/13/2024 | $12.30 | $12.38 (0.65%) | $12.47 | $12.14 | 1.82 M | $2.11 B |
| 08/12/2024 | $12.54 | $12.18 (-2.87%) | $12.57 | $12.14 | 1.59 M | $2.07 B |
| 08/09/2024 | $13.09 | $12.58 (-3.9%) | $13.09 | $12.50 | 2.85 M | $2.14 B |
| 08/08/2024 | $13.05 | $13.02 (-0.23%) | $13.25 | $12.27 | 2.74 M | $2.22 B |
| 08/07/2024 | $12.60 | $12.25 (-2.78%) | $12.83 | $12.21 | 2.58 M | $2.09 B |
| 08/06/2024 | $12.35 | $12.47 (0.97%) | $12.68 | $12.20 | 1.41 M | $2.12 B |
| 08/05/2024 | $12.70 | $12.34 (-2.83%) | $12.99 | $12.25 | 2.55 M | $2.10 B |
| 08/02/2024 | $13.46 | $13.29 (-1.26%) | $13.57 | $13.20 | 1.92 M | $2.14 B |
| 08/01/2024 | $14.17 | $13.83 (-2.4%) | $14.25 | $13.68 | 1.37 M | $2.23 B |
| 07/31/2024 | $14.33 | $14.13 (-1.4%) | $14.48 | $13.98 | 1.70 M | $2.28 B |
| 07/30/2024 | $14.21 | $14.12 (-0.63%) | $14.33 | $14.04 | 843,347 | $2.27 B |
| 07/29/2024 | $14.34 | $14.16 (-1.26%) | $14.38 | $14.13 | 839,151 | $2.28 B |
| 07/26/2024 | $14.21 | $14.29 (0.56%) | $14.32 | $13.97 | 775,650 | $2.30 B |
| 07/25/2024 | $13.99 | $13.99 (0%) | $14.33 | $13.82 | 1.23 M | $2.25 B |
| 07/24/2024 | $14.19 | $13.83 (-2.54%) | $14.41 | $13.83 | 1.36 M | $2.23 B |
| 07/23/2024 | $13.93 | $14.33 (2.87%) | $14.34 | $13.89 | 1.06 M | $2.31 B |
| 07/22/2024 | $14.15 | $14.06 (-0.64%) | $14.23 | $13.91 | 1.05 M | $2.26 B |
| 07/19/2024 | $14.10 | $14.01 (-0.64%) | $14.10 | $13.79 | 1.04 M | $2.26 B |
| 07/18/2024 | $14.29 | $14.04 (-1.75%) | $14.71 | $14.01 | 3.06 M | $2.26 B |
| 07/17/2024 | $14.47 | $14.37 (-0.69%) | $14.82 | $14.32 | 1.86 M | $2.31 B |
| 07/16/2024 | $14.22 | $14.55 (2.32%) | $14.60 | $14.11 | 2.18 M | $2.34 B |
| 07/15/2024 | $14.15 | $14.02 (-0.92%) | $14.30 | $13.90 | 1.62 M | $2.26 B |
| 07/12/2024 | $13.64 | $13.98 (2.49%) | $14.07 | $13.64 | 1.64 M | $2.25 B |
| 07/11/2024 | $13.74 | $13.64 (-0.73%) | $13.95 | $13.57 | 1.85 M | $2.20 B |
| 07/10/2024 | $13.43 | $13.43 (0%) | $13.46 | $13.08 | 1.64 M | $2.16 B |
| 07/09/2024 | $13.15 | $13.40 (1.9%) | $13.43 | $13.14 | 2.39 M | $2.16 B |
| 07/08/2024 | $13.24 | $13.11 (-0.98%) | $13.28 | $12.98 | 2.61 M | $2.11 B |
| 07/05/2024 | $13.39 | $13.16 (-1.72%) | $13.39 | $13.08 | 797,112 | $2.12 B |
| 07/03/2024 | $13.27 | $13.37 (0.75%) | $13.52 | $13.21 | 603,500 | $2.15 B |
| 07/02/2024 | $13.32 | $13.21 (-0.83%) | $13.32 | $13.13 | 1.03 M | $2.13 B |
| 07/01/2024 | $13.69 | $13.26 (-3.14%) | $13.76 | $13.13 | 1.75 M | $2.14 B |