DBRG - DigitalBridge Group, Inc.
15.61
0.020 0.128%
Share volume: 9,231,527
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.59
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.58 | $15.58 | $15.62 | $15.62 | $15.58 | $15.58 | $15.61 | $15.61 | 9,231,527 | $9,231,527.00 |
| 04-20-2026 | $15.58 | $15.58 | $15.60 | $15.60 | $15.57 | $15.57 | $15.59 | $15.59 | 3,381,097 | $3,381,097.00 |
| 04-17-2026 | $15.60 | $15.60 | $15.60 | $15.60 | $15.58 | $15.58 | $15.59 | $15.59 | 4,557,066 | $4,557,066.00 |
| 04-16-2026 | $15.57 | $15.57 | $15.60 | $15.60 | $15.55 | $15.55 | $15.58 | $15.58 | 5,449,418 | $5,449,418.00 |
| 04-15-2026 | $15.57 | $15.57 | $15.60 | $15.60 | $15.56 | $15.56 | $15.59 | $15.59 | 1,437,029 | $1,437,029.00 |
| 04-14-2026 | $15.56 | $15.56 | $15.59 | $15.59 | $15.56 | $15.56 | $15.58 | $15.58 | 2,035,425 | $2,035,425.00 |
| 04-13-2026 | $15.55 | $15.55 | $15.59 | $15.59 | $15.55 | $15.55 | $15.57 | $15.57 | 1,259,749 | $1,259,749.00 |
| 04-10-2026 | $15.55 | $15.55 | $15.60 | $15.60 | $15.54 | $15.54 | $15.55 | $15.55 | 3,193,614 | $3,193,614.00 |
| 04-09-2026 | $15.55 | $15.55 | $15.58 | $15.58 | $15.50 | $15.50 | $15.57 | $15.57 | 4,296,697 | $4,296,697.00 |
| 04-08-2026 | $15.48 | $15.48 | $15.58 | $15.58 | $15.47 | $15.47 | $15.58 | $15.58 | 2,565,975 | $2,565,975.00 |