-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-22.06% -
3 MONTH PERFORMANCE
-3.60% -
6 MONTH PERFORMANCE
-6.09% -
YEAR-TO-DATE PERFORMANCE
-29.70% -
1 YEAR PERFORMANCE
-25.09%
DigitalBridge Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.00 | $12.33 (2.75%) | $12.55 | $11.91 | 2.74 M | $2.12 B |
| 11/21/2024 | $11.78 | $11.97 (1.61%) | $11.98 | $11.61 | 7.98 M | $2.05 B |
| 11/20/2024 | $12.24 | $11.74 (-4.08%) | $12.42 | $11.73 | 3.67 M | $2.01 B |
| 11/19/2024 | $12.47 | $12.34 (-1.04%) | $12.58 | $12.16 | 4.07 M | $2.12 B |
| 11/18/2024 | $12.68 | $12.55 (-1.03%) | $12.95 | $12.53 | 2.64 M | $2.15 B |
| 11/15/2024 | $12.62 | $12.70 (0.63%) | $12.74 | $12.27 | 2.69 M | $2.18 B |
| 11/14/2024 | $12.52 | $12.54 (0.16%) | $12.78 | $12.45 | 2.12 M | $2.15 B |
| 11/13/2024 | $12.44 | $12.52 (0.64%) | $12.80 | $12.28 | 1.74 M | $2.15 B |
| 11/12/2024 | $12.50 | $12.44 (-0.48%) | $12.61 | $12.17 | 1.92 M | $2.13 B |
| 11/11/2024 | $12.31 | $12.53 (1.79%) | $12.55 | $12.15 | 2.93 M | $2.15 B |
| 11/08/2024 | $12.61 | $12.37 (-1.9%) | $12.69 | $12.20 | 2.68 M | $2.12 B |
| 11/07/2024 | $12.73 | $12.56 (-1.34%) | $12.92 | $12.52 | 1.85 M | $2.15 B |
| 11/06/2024 | $12.74 | $12.76 (0.16%) | $13.23 | $12.57 | 3.96 M | $2.19 B |
| 11/05/2024 | $12.51 | $12.60 (0.72%) | $12.66 | $12.25 | 3.36 M | $2.16 B |
| 11/04/2024 | $13.41 | $12.57 (-6.26%) | $13.50 | $12.50 | 4.58 M | $2.16 B |
| 11/01/2024 | $13.58 | $13.41 (-1.25%) | $13.75 | $12.62 | 10.26 M | $2.30 B |
| 10/31/2024 | $16.13 | $15.69 (-2.73%) | $16.20 | $15.66 | 2.75 M | $2.69 B |
| 10/30/2024 | $16.41 | $16.13 (-1.71%) | $16.79 | $16.12 | 1.87 M | $2.77 B |
| 10/29/2024 | $16.54 | $16.39 (-0.91%) | $16.66 | $16.23 | 1.24 M | $2.81 B |
| 10/28/2024 | $17.06 | $16.56 (-2.93%) | $17.33 | $16.54 | 3.31 M | $2.82 B |
| 10/25/2024 | $16.65 | $16.86 (1.26%) | $17.15 | $16.64 | 2.91 M | $2.87 B |
| 10/24/2024 | $15.81 | $16.62 (5.12%) | $16.87 | $15.81 | 2.13 M | $2.83 B |
| 10/23/2024 | $16.11 | $15.82 (-1.8%) | $16.32 | $15.59 | 1.59 M | $2.70 B |
| 10/22/2024 | $16.03 | $16.12 (0.56%) | $16.18 | $15.85 | 1.38 M | $2.75 B |
| 10/21/2024 | $16.10 | $16.10 (0%) | $16.31 | $15.91 | 1.76 M | $2.74 B |
| 10/18/2024 | $15.98 | $16.12 (0.88%) | $16.47 | $15.88 | 1.80 M | $2.75 B |
| 10/17/2024 | $15.60 | $15.89 (1.86%) | $15.97 | $15.48 | 2.32 M | $2.71 B |
| 10/16/2024 | $15.59 | $15.60 (0.06%) | $15.78 | $15.36 | 1.89 M | $2.66 B |
| 10/15/2024 | $15.42 | $15.45 (0.19%) | $15.80 | $15.35 | 1.45 M | $2.63 B |
| 10/14/2024 | $15.35 | $15.48 (0.85%) | $15.50 | $15.10 | 1.79 M | $2.64 B |
| 10/11/2024 | $14.91 | $15.33 (2.82%) | $15.36 | $14.84 | 2.44 M | $2.61 B |
| 10/10/2024 | $14.75 | $14.91 (1.08%) | $14.94 | $14.66 | 1.26 M | $2.54 B |
| 10/09/2024 | $14.78 | $14.94 (1.08%) | $14.95 | $14.61 | 2.36 M | $2.55 B |
| 10/08/2024 | $14.91 | $14.83 (-0.54%) | $15.01 | $14.58 | 3.52 M | $2.53 B |
| 10/07/2024 | $15.02 | $14.91 (-0.73%) | $15.27 | $14.75 | 3.41 M | $2.54 B |
| 10/04/2024 | $14.74 | $15.05 (2.1%) | $15.17 | $14.56 | 3.58 M | $2.56 B |
| 10/03/2024 | $14.41 | $14.62 (1.46%) | $14.85 | $14.24 | 4.73 M | $2.49 B |
| 10/02/2024 | $13.72 | $14.58 (6.27%) | $14.70 | $13.72 | 5.77 M | $2.48 B |
| 10/01/2024 | $14.40 | $13.76 (-4.44%) | $14.40 | $13.69 | 1.96 M | $2.34 B |
| 09/30/2024 | $14.25 | $14.13 (-0.84%) | $14.44 | $14.07 | 10.77 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 |