5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+30.18%
6 MONTH PERFORMANCE
+43.39%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+40.38%
DigitalBridge Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $15.39 | $15.39 (0%) | $15.44 | $15.38 | 2.47 M | $2.74 B |
| 01/29/2026 | $15.40 | $15.41 (0.06%) | $15.45 | $15.38 | 2.94 M | $2.75 B |
| 01/28/2026 | $15.36 | $15.38 (0.13%) | $15.40 | $15.36 | 3.49 M | $2.74 B |
| 01/27/2026 | $15.40 | $15.38 (-0.13%) | $15.42 | $15.36 | 4.12 M | $2.74 B |
| 01/26/2026 | $15.44 | $15.41 (-0.19%) | $15.50 | $15.38 | 3.66 M | $2.75 B |
| 01/23/2026 | $15.38 | $15.43 (0.33%) | $15.47 | $15.37 | 3.39 M | $2.75 B |
| 01/22/2026 | $15.36 | $15.37 (0.07%) | $15.38 | $15.35 | 4.57 M | $2.74 B |
| 01/21/2026 | $15.35 | $15.34 (-0.07%) | $15.36 | $15.33 | 3.05 M | $2.73 B |
| 01/20/2026 | $15.35 | $15.35 (0%) | $15.36 | $15.32 | 6.74 M | $2.74 B |
| 01/16/2026 | $15.34 | $15.35 (0.07%) | $15.36 | $15.33 | 5.14 M | $2.74 B |
| 01/15/2026 | $15.36 | $15.33 (-0.2%) | $15.37 | $15.33 | 4.07 M | $2.73 B |
| 01/14/2026 | $15.36 | $15.36 (0%) | $15.37 | $15.34 | 3.96 M | $2.74 B |
| 01/13/2026 | $15.36 | $15.35 (-0.07%) | $15.38 | $15.34 | 11.50 M | $2.74 B |
| 01/12/2026 | $15.36 | $15.36 (0%) | $15.38 | $15.35 | 2.04 M | $2.74 B |
| 01/09/2026 | $15.38 | $15.36 (-0.13%) | $15.39 | $15.35 | 3.03 M | $2.74 B |
| 01/08/2026 | $15.37 | $15.37 (0%) | $15.39 | $15.35 | 6.80 M | $2.74 B |
| 01/07/2026 | $15.35 | $15.39 (0.26%) | $15.40 | $15.33 | 4.81 M | $2.74 B |
| 01/06/2026 | $15.32 | $15.36 (0.26%) | $15.36 | $15.32 | 8.44 M | $2.74 B |
| 01/05/2026 | $15.33 | $15.31 (-0.13%) | $15.45 | $15.31 | 16.62 M | $2.73 B |
| 01/02/2026 | $15.30 | $15.38 (0.52%) | $15.39 | $15.26 | 17.24 M | $2.74 B |
| 12/31/2025 | $15.28 | $15.34 (0.39%) | $15.36 | $15.25 | 10.32 M | $2.73 B |
| 12/30/2025 | $15.29 | $15.28 (-0.07%) | $15.39 | $15.27 | 15.06 M | $2.72 B |
| 12/29/2025 | $15.28 | $15.26 (-0.13%) | $15.32 | $15.25 | 86.86 M | $2.72 B |
| 12/26/2025 | $13.53 | $13.92 (2.88%) | $13.97 | $13.42 | 2.08 M | $2.48 B |
| 12/24/2025 | $13.27 | $13.62 (2.64%) | $13.80 | $13.22 | 1.17 M | $2.43 B |
| 12/23/2025 | $12.99 | $13.29 (2.31%) | $13.45 | $12.68 | 2.51 M | $2.37 B |
| 12/22/2025 | $13.40 | $13.03 (-2.76%) | $13.44 | $12.84 | 4.47 M | $2.32 B |
| 12/19/2025 | $13.23 | $13.19 (-0.3%) | $13.36 | $13.02 | 4.40 M | $2.35 B |
| 12/18/2025 | $13.49 | $13.15 (-2.52%) | $13.54 | $13.01 | 2.48 M | $2.34 B |
| 12/17/2025 | $13.54 | $13.14 (-2.95%) | $13.71 | $13.07 | 2.77 M | $2.34 B |
| 12/16/2025 | $14.00 | $13.47 (-3.79%) | $14.12 | $13.31 | 3.32 M | $2.40 B |
| 12/15/2025 | $14.43 | $14.03 (-2.77%) | $14.50 | $13.84 | 2.63 M | $2.50 B |
| 12/12/2025 | $15.26 | $14.35 (-5.96%) | $15.36 | $13.60 | 10.33 M | $2.56 B |
| 12/11/2025 | $14.80 | $15.24 (2.97%) | $15.27 | $14.51 | 3.02 M | $2.72 B |
| 12/10/2025 | $14.96 | $14.80 (-1.07%) | $15.45 | $14.68 | 6.72 M | $2.64 B |
| 12/09/2025 | $14.83 | $15.08 (1.69%) | $15.55 | $14.35 | 7.21 M | $2.69 B |
| 12/08/2025 | $14.30 | $15.00 (4.9%) | $15.26 | $13.80 | 12.90 M | $2.67 B |
| 12/05/2025 | $9.70 | $14.12 (45.57%) | $14.84 | $9.65 | 56.01 M | $2.52 B |
| 12/04/2025 | $9.79 | $9.72 (-0.72%) | $9.90 | $9.63 | 2.64 M | $1.73 B |
| 12/03/2025 | $9.52 | $9.86 (3.57%) | $9.90 | $9.45 | 2.60 M | $1.76 B |
| 12/02/2025 | $9.59 | $9.50 (-0.94%) | $9.71 | $9.45 | 2.85 M | $1.69 B |
| 12/01/2025 | $9.51 | $9.54 (0.32%) | $9.71 | $9.44 | 2.06 M | $1.70 B |
| 11/28/2025 | $9.58 | $9.71 (1.36%) | $9.78 | $9.53 | 1.45 M | $1.73 B |
| 11/26/2025 | $9.43 | $9.52 (0.95%) | $9.53 | $9.38 | 2.78 M | $1.70 B |
| 11/25/2025 | $9.43 | $9.39 (-0.42%) | $9.50 | $9.25 | 3.48 M | $1.67 B |
| 11/24/2025 | $9.13 | $9.45 (3.5%) | $9.48 | $9.12 | 3.13 M | $1.68 B |
| 11/21/2025 | $9.25 | $9.17 (-0.86%) | $9.32 | $8.94 | 2.91 M | $1.63 B |
| 11/20/2025 | $9.45 | $9.20 (-2.65%) | $9.62 | $9.12 | 3.97 M | $1.64 B |
| 11/19/2025 | $9.44 | $9.26 (-1.91%) | $9.52 | $9.23 | 2.94 M | $1.65 B |
| 11/18/2025 | $9.22 | $9.41 (2.06%) | $9.55 | $9.19 | 2.55 M | $1.68 B |
| 11/17/2025 | $9.56 | $9.37 (-1.99%) | $9.57 | $9.23 | 2.68 M | $1.67 B |
| 11/14/2025 | $9.33 | $9.60 (2.89%) | $9.70 | $9.30 | 3.60 M | $1.71 B |
| 11/13/2025 | $10.20 | $9.76 (-4.31%) | $10.44 | $9.60 | 4.25 M | $1.74 B |
| 11/12/2025 | $10.65 | $10.29 (-3.38%) | $10.67 | $10.28 | 2.81 M | $1.83 B |
| 11/11/2025 | $10.95 | $10.65 (-2.74%) | $11.00 | $10.49 | 2.70 M | $1.90 B |
| 11/10/2025 | $10.85 | $10.94 (0.83%) | $10.99 | $10.63 | 3.36 M | $1.95 B |
| 11/07/2025 | $10.81 | $10.54 (-2.5%) | $10.81 | $10.39 | 4.33 M | $1.88 B |
| 11/06/2025 | $11.55 | $10.94 (-5.28%) | $11.76 | $10.90 | 3.70 M | $1.95 B |
| 11/05/2025 | $11.81 | $11.67 (-1.19%) | $11.87 | $11.44 | 2.33 M | $2.08 B |
| 11/04/2025 | $12.22 | $11.81 (-3.36%) | $12.42 | $11.78 | 3.33 M | $2.10 B |
| 11/03/2025 | $11.64 | $12.46 (7.04%) | $12.63 | $11.60 | 5.16 M | $2.22 B |
| 10/31/2025 | $12.69 | $11.83 (-6.78%) | $12.83 | $11.82 | 6.88 M | $2.11 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.
