DBRG - DigitalBridge Group, Inc.
15.43
-0.030 -0.194%
Share volume: 1,682,847
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$15.46
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $15.45 | $15.45 | $15.47 | $15.47 | $15.43 | $15.43 | $15.43 | $15.43 | 1,682,847 | $1,682,847.00 |
| 03-03-2026 | $15.41 | $15.41 | $15.47 | $15.47 | $15.40 | $15.40 | $15.46 | $15.46 | 1,866,242 | $1,865,902.00 |
| 03-02-2026 | $15.43 | $15.43 | $15.46 | $15.46 | $15.39 | $15.39 | $15.44 | $15.44 | 2,136,131 | $2,136,131.00 |
| 02-27-2026 | $15.39 | $15.39 | $15.46 | $15.46 | $15.39 | $15.39 | $15.45 | $15.45 | 2,613,776 | $2,613,776.00 |
| 02-26-2026 | $15.40 | $15.40 | $15.41 | $15.41 | $15.37 | $15.37 | $15.41 | $15.41 | 1,635,754 | $1,635,754.00 |
| 02-25-2026 | $15.41 | $15.41 | $15.43 | $15.43 | $15.35 | $15.35 | $15.35 | $15.35 | 5,552,147 | $5,552,147.00 |
| 02-24-2026 | $15.37 | $15.37 | $15.41 | $15.41 | $15.36 | $15.36 | $15.39 | $15.39 | 6,933,043 | $6,933,043.00 |
| 02-23-2026 | $15.39 | $15.39 | $15.43 | $15.43 | $15.35 | $15.35 | $15.37 | $15.37 | 4,467,161 | $4,467,161.00 |
| 02-20-2026 | $15.43 | $15.43 | $15.45 | $15.45 | $15.38 | $15.38 | $15.40 | $15.40 | 3,639,795 | $3,639,795.00 |
| 02-19-2026 | $15.42 | $15.42 | $15.44 | $15.44 | $15.41 | $15.41 | $15.41 | $15.41 | 1,970,034 | $1,970,034.00 |