Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
DigitalBridge Group Inc (DBRG-H)
DigitalBridge Group Inc (DBRG-H) Historical

DBRG-H DigitalBridge Group Inc

24.82

-0.035 (-0.14%)

After Hours

Last Updated: 16:00:06

Delayed by 15 minutes

DBRG-H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	24.82	-0.04	-0.14%	24.85	24.86	24.56	13,649
Dec 18 2024	24.85	-0.16	-0.64%	24.85	25.02	24.84	6,597
Dec 17 2024	25.01	0.06	0.24%	24.93	25.21	24.93	5,138
Dec 16 2024	24.95	0.04	0.16%	25.00	25.21	24.92	7,213
Dec 13 2024	24.91	-0.25	-0.99%	25.07	25.20	24.86	7,860
Dec 12 2024	25.16	0.24	0.96%	25.17	25.24	24.81	7,925
Dec 11 2024	24.92	-0.09	-0.36%	25.02	25.31	24.90	9,584
Dec 10 2024	25.01	0.21	0.85%	24.85	25.18	24.85	5,992
Dec 09 2024	24.80	-0.15	-0.58%	24.95	24.98	24.80	1,839
Dec 06 2024	24.95	-0.11	-0.42%	25.05	25.35	24.80	5,676
Dec 05 2024	25.05	0.00	0.00%	24.89	25.19	24.70	6,674
Dec 04 2024	25.05	0.15	0.60%	25.08	25.15	24.87	5,514
Dec 03 2024	24.90	-0.18	-0.72%	24.84	25.17	24.84	4,395
Dec 02 2024	25.08	-0.12	-0.48%	25.04	25.15	24.84	12,524
Nov 29 2024	25.20	0.68	2.75%	24.50	25.35	24.46	57,930
Nov 27 2024	24.53	0.35	1.47%	25.18	25.18	24.42	3,188
Nov 26 2024	24.17	-0.48	-1.95%	24.36	24.37	24.14	2,949
Nov 25 2024	24.65	-0.08	-0.32%	24.70	24.77	24.50	10,081
Nov 22 2024	24.73	-0.02	-0.08%	24.53	24.87	24.30	13,516
Nov 21 2024	24.75	0.16	0.65%	24.57	24.88	24.40	15,630
Nov 20 2024	24.59	-0.26	-1.05%	24.94	24.94	24.20	20,239
Nov 19 2024	24.85	-0.11	-0.44%	25.03	25.03	24.68	10,030
Nov 18 2024	24.96	0.06	0.24%	24.96	24.97	24.69	9,496
Nov 15 2024	24.90	0.06	0.24%	24.78	25.05	24.78	11,508
Nov 14 2024	24.84	-0.03	-0.12%	24.85	24.90	24.70	8,322
Nov 13 2024	24.87	0.18	0.74%	24.90	24.95	24.75	12,358
Nov 12 2024	24.69	-0.30	-1.21%	25.00	25.03	24.69	38,012
Nov 11 2024	24.99	-0.06	-0.24%	25.05	25.05	24.98	4,311
Nov 08 2024	25.05	0.05	0.20%	24.99	25.07	24.96	6,729
Nov 07 2024	25.00	-0.10	-0.40%	25.00	25.01	24.95	4,545
Nov 06 2024	25.10	-0.07	-0.28%	25.01	25.10	24.83	5,520
Nov 05 2024	25.17	0.16	0.64%	25.10	25.17	25.02	3,687
Nov 04 2024	25.01	0.00	0.00%	25.07	25.21	25.01	3,704
Nov 01 2024	25.01	-0.27	-1.07%	25.02	25.25	24.53	29,573
Oct 31 2024	25.28	0.59	2.39%	24.84	25.29	24.84	4,337
Oct 30 2024	24.69	-0.30	-1.20%	25.17	25.20	24.69	2,318
Oct 29 2024	24.99	-0.27	-1.07%	24.91	25.25	24.91	6,068
Oct 28 2024	25.26	0.18	0.73%	25.15	25.40	24.98	5,523
Oct 25 2024	25.08	-0.17	-0.68%	25.20	25.20	24.99	3,439
Oct 24 2024	25.25	0.25	0.99%	25.09	25.25	25.05	2,811
Oct 23 2024	25.00	-0.24	-0.95%	25.20	25.20	24.78	3,048
Oct 22 2024	25.24	0.17	0.68%	25.06	25.25	24.76	4,643
Oct 21 2024	25.07	-0.01	-0.04%	25.07	25.09	24.93	8,407
Oct 18 2024	25.08	-0.05	-0.20%	25.10	25.12	25.00	2,093
Oct 17 2024	25.13	-0.20	-0.79%	25.20	25.25	25.00	5,054
Oct 16 2024	25.33	0.00	0.00%	25.45	25.45	25.28	26,142
Oct 15 2024	25.33	0.13	0.52%	25.35	25.39	25.20	22,356
Oct 14 2024	25.20	-0.12	-0.47%	25.22	25.22	24.96	10,799
Oct 11 2024	25.32	0.69	2.80%	25.07	25.32	24.35	6,413
Oct 10 2024	24.63	-0.45	-1.79%	24.65	24.79	24.43	16,100
Oct 09 2024	25.08	0.12	0.48%	25.00	25.33	25.00	6,886
Oct 08 2024	24.96	-0.17	-0.68%	25.13	25.42	24.96	5,512
Oct 07 2024	25.13	-0.22	-0.87%	25.30	25.31	25.12	3,213
Oct 04 2024	25.35	-0.08	-0.31%	25.43	25.44	25.35	4,488
Oct 03 2024	25.43	0.08	0.32%	25.45	25.49	25.29	13,483
Oct 02 2024	25.35	-0.14	-0.55%	25.32	25.46	25.32	5,133
Oct 01 2024	25.49	-0.16	-0.62%	25.55	25.55	25.27	30,428
Sep 30 2024	25.65	0.66	2.64%	24.99	25.80	24.90	73,814
Sep 27 2024	24.99	0.09	0.36%	24.90	25.00	24.81	21,064
Sep 26 2024	24.90	0.03	0.12%	24.78	25.05	24.78	23,614
Sep 25 2024	24.87	-0.29	-1.15%	24.91	25.05	24.87	12,324
Sep 24 2024	25.16	0.32	1.29%	24.65	25.16	24.57	9,582
Sep 23 2024	24.84	0.19	0.77%	24.65	24.99	24.50	31,064

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions