5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-22.74%
6 MONTH PERFORMANCE
-47.99%
YEAR-TO-DATE PERFORMANCE
-25.62%
1 YEAR PERFORMANCE
-48.97%
DigitalBridge Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.16 | $8.40 (2.94%) | $8.43 | $8.08 | 2.34 M | $1.46 B |
| 04/29/2025 | $8.33 | $8.36 (0.36%) | $8.51 | $8.25 | 2.16 M | $1.46 B |
| 04/28/2025 | $8.53 | $8.36 (-1.99%) | $8.77 | $8.24 | 1.99 M | $1.46 B |
| 04/25/2025 | $8.38 | $8.49 (1.31%) | $8.59 | $8.31 | 1.69 M | $1.43 B |
| 04/24/2025 | $8.18 | $8.40 (2.69%) | $8.53 | $8.17 | 2.06 M | $1.41 B |
| 04/23/2025 | $8.44 | $8.15 (-3.44%) | $8.63 | $8.10 | 2.44 M | $1.37 B |
| 04/22/2025 | $8.09 | $8.11 (0.25%) | $8.20 | $7.81 | 1.83 M | $1.37 B |
| 04/21/2025 | $7.83 | $7.89 (0.77%) | $7.92 | $7.74 | 1.61 M | $1.33 B |
| 04/17/2025 | $7.88 | $7.94 (0.76%) | $8.03 | $7.83 | 1.42 M | $1.34 B |
| 04/16/2025 | $7.69 | $7.77 (1.04%) | $7.96 | $7.64 | 2.10 M | $1.31 B |
| 04/15/2025 | $7.67 | $7.74 (0.91%) | $7.92 | $7.56 | 2.25 M | $1.30 B |
| 04/14/2025 | $7.82 | $7.64 (-2.3%) | $7.82 | $7.40 | 2.07 M | $1.29 B |
| 04/11/2025 | $7.26 | $7.63 (5.1%) | $7.67 | $7.20 | 3.99 M | $1.29 B |
| 04/10/2025 | $7.75 | $7.35 (-5.16%) | $7.84 | $7.09 | 2.90 M | $1.24 B |
| 04/09/2025 | $6.68 | $7.97 (19.31%) | $8.14 | $6.41 | 6.42 M | $1.34 B |
| 04/08/2025 | $7.55 | $6.80 (-9.93%) | $7.67 | $6.59 | 4.48 M | $1.15 B |
| 04/07/2025 | $6.64 | $7.16 (7.83%) | $7.43 | $6.44 | 4.62 M | $1.21 B |
| 04/04/2025 | $7.76 | $7.09 (-8.63%) | $7.84 | $6.90 | 7.52 M | $1.19 B |
| 04/03/2025 | $8.69 | $8.10 (-6.79%) | $8.80 | $8.09 | 5.62 M | $1.36 B |
| 04/02/2025 | $8.68 | $9.19 (5.88%) | $9.27 | $8.66 | 2.26 M | $1.55 B |
| 04/01/2025 | $8.85 | $8.85 (0%) | $9.01 | $8.69 | 1.99 M | $1.49 B |
| 03/31/2025 | $8.63 | $8.82 (2.2%) | $8.86 | $8.63 | 1.66 M | $1.49 B |
| 03/28/2025 | $9.12 | $8.87 (-2.74%) | $9.20 | $8.78 | 2.56 M | $1.49 B |
| 03/27/2025 | $9.38 | $9.14 (-2.56%) | $9.49 | $9.12 | 2.07 M | $1.54 B |
| 03/26/2025 | $9.20 | $9.41 (2.28%) | $9.58 | $9.20 | 2.65 M | $1.58 B |
| 03/25/2025 | $9.38 | $9.26 (-1.28%) | $9.50 | $9.25 | 1.33 M | $1.56 B |
| 03/24/2025 | $9.35 | $9.45 (1.07%) | $9.49 | $9.27 | 2.73 M | $1.59 B |
| 03/21/2025 | $9.31 | $9.23 (-0.86%) | $9.47 | $9.20 | 4.95 M | $1.55 B |
| 03/20/2025 | $9.63 | $9.48 (-1.56%) | $9.87 | $9.41 | 2.13 M | $1.60 B |
| 03/19/2025 | $9.75 | $9.80 (0.51%) | $9.93 | $9.62 | 1.70 M | $1.65 B |
| 03/18/2025 | $9.50 | $9.75 (2.63%) | $9.75 | $9.31 | 2.29 M | $1.64 B |
| 03/17/2025 | $9.57 | $9.59 (0.21%) | $9.69 | $9.45 | 1.87 M | $1.62 B |
| 03/14/2025 | $9.40 | $9.56 (1.7%) | $9.74 | $9.30 | 2.25 M | $1.61 B |
| 03/13/2025 | $9.28 | $9.21 (-0.75%) | $9.35 | $9.09 | 1.98 M | $1.55 B |
| 03/12/2025 | $9.31 | $9.28 (-0.32%) | $9.53 | $9.28 | 2.19 M | $1.56 B |
| 03/11/2025 | $9.00 | $9.16 (1.78%) | $9.34 | $8.95 | 3.35 M | $1.54 B |
| 03/10/2025 | $9.67 | $9.08 (-6.1%) | $9.85 | $9.06 | 4.93 M | $1.53 B |
| 03/07/2025 | $9.93 | $9.85 (-0.81%) | $10.05 | $9.49 | 4.52 M | $1.66 B |
| 03/06/2025 | $10.50 | $9.84 (-6.29%) | $10.70 | $9.73 | 3.82 M | $1.66 B |
| 03/05/2025 | $10.90 | $10.71 (-1.74%) | $11.07 | $10.68 | 1.97 M | $1.80 B |
| 03/04/2025 | $11.02 | $10.90 (-1.09%) | $11.05 | $10.65 | 2.76 M | $1.84 B |
| 03/03/2025 | $11.35 | $11.20 (-1.32%) | $11.71 | $11.14 | 3.07 M | $1.89 B |
| 02/28/2025 | $11.06 | $11.37 (2.8%) | $11.50 | $11.06 | 2.53 M | $1.92 B |
| 02/27/2025 | $11.30 | $11.16 (-1.24%) | $11.58 | $11.12 | 1.57 M | $1.88 B |
| 02/26/2025 | $11.48 | $11.24 (-2.09%) | $11.54 | $11.05 | 2.56 M | $1.89 B |
| 02/25/2025 | $11.95 | $11.44 (-4.27%) | $12.15 | $11.29 | 3.32 M | $1.93 B |
| 02/24/2025 | $12.28 | $11.90 (-3.09%) | $12.44 | $11.82 | 3.22 M | $2.00 B |
| 02/21/2025 | $12.52 | $12.16 (-2.88%) | $12.59 | $11.83 | 5.13 M | $2.05 B |
| 02/20/2025 | $10.53 | $12.24 (16.24%) | $12.63 | $10.04 | 7.45 M | $2.06 B |
| 02/19/2025 | $10.34 | $10.75 (3.97%) | $10.82 | $10.12 | 4.04 M | $1.81 B |
| 02/18/2025 | $10.16 | $10.37 (2.07%) | $10.37 | $10.04 | 2.55 M | $1.75 B |
| 02/14/2025 | $10.37 | $10.18 (-1.83%) | $10.49 | $10.15 | 1.42 M | $1.71 B |
| 02/13/2025 | $10.48 | $10.23 (-2.39%) | $10.49 | $10.22 | 1.34 M | $1.72 B |
| 02/12/2025 | $10.25 | $10.37 (1.17%) | $10.43 | $10.18 | 1.69 M | $1.75 B |
| 02/11/2025 | $10.54 | $10.49 (-0.47%) | $10.69 | $10.43 | 2.17 M | $1.77 B |
| 02/10/2025 | $10.88 | $10.57 (-2.85%) | $10.93 | $10.51 | 1.57 M | $1.78 B |
| 02/07/2025 | $10.91 | $10.76 (-1.37%) | $10.96 | $10.65 | 1.18 M | $1.81 B |
| 02/06/2025 | $11.04 | $10.91 (-1.18%) | $11.10 | $10.75 | 1.41 M | $1.84 B |
| 02/05/2025 | $10.79 | $10.93 (1.3%) | $10.98 | $10.56 | 2.05 M | $1.84 B |
| 02/04/2025 | $10.60 | $10.76 (1.51%) | $10.77 | $10.45 | 1.34 M | $1.81 B |
| 02/03/2025 | $10.62 | $10.54 (-0.75%) | $10.84 | $10.37 | 2.48 M | $1.78 B |
| 01/31/2025 | $10.85 | $10.97 (1.11%) | $11.07 | $10.79 | 2.08 M | $1.85 B |
| 01/30/2025 | $10.62 | $10.86 (2.26%) | $10.96 | $10.58 | 2.18 M | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
