Skip to main content
DBRG logo

DigitalBridge Group, Inc.

DBRGNYSEFinancialsAsset Management

$16.00Today:- (-)1Y +28.10%

As of Sep 29, 2026 close

Market cap
$2.91B
P/E (TTM)
8.47
Forward P/E
4.17
Dividend yield
0.25%
52-week range
$8.94$16.00
Volume (live)
-
Avg. volume (3M)
5.38M

DigitalBridge Group (DBRG) Historical Stock Prices

Analyze DigitalBridge Group (DBRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DigitalBridge Group (DBRG) Interactive Price Chart

Interactive historical price chart showing DigitalBridge Group stock price movements and trends across multiple time periods.

Loading chart...

DBRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily115 records
Showing 1-50 of 115
Scroll for more columns
DBRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 29, 202615.9916.0015.9916.0015.994.81M
Sep 28, 202615.9915.9915.9815.9815.973.90M
Sep 25, 202615.9815.9915.9815.9815.974.40M
Sep 24, 202615.9816.0015.9815.9815.973.47M
Sep 23, 202615.9916.0015.9715.9915.988.22M
Sep 22, 202615.9915.9915.9715.9815.9730.01M
Sep 21, 202615.8815.9215.8815.9215.912.61M
Sep 18, 202615.8915.9115.8815.8815.873.82M
Sep 17, 202615.9015.9115.8715.9115.902.32M
Sep 16, 202615.8615.8915.8415.8815.877.11M
Sep 15, 202615.9015.9115.8415.8615.8510.49M
Sep 14, 202615.9015.9415.9015.9115.904.45M
Sep 11, 202615.9215.9215.8815.9015.8910.24M
Sep 10, 202615.9215.9315.9215.9215.911.67M
Sep 9, 202615.9215.9415.9215.9215.911.98M
Sep 8, 202615.9215.9315.9115.9215.913.97M
Sep 4, 202615.9415.9515.9115.9315.922.45M
Sep 3, 202615.9615.9615.9415.9415.931.92M
Sep 2, 202615.9315.9715.9215.9715.963.17M
Sep 1, 202615.9215.9315.8815.9115.905.69M
Aug 31, 202615.9315.9415.9115.9115.903.17M
Aug 28, 202615.9715.9715.9115.9315.925.59M
Aug 27, 202615.9615.9715.9615.9615.952.73M
Aug 26, 202615.9715.9715.9615.9715.964.59M
Aug 25, 202615.9815.9815.9615.9715.968.71M
Aug 24, 202615.9215.9815.9015.9815.977.90M
Aug 21, 202615.9315.9415.9215.9315.923.21M
Aug 20, 202615.9115.9315.9115.9115.903.52M
Aug 19, 202615.9015.9315.9015.9215.911.96M
Aug 18, 202615.9115.9715.9015.9115.903.41M
Aug 17, 202615.9215.9215.9115.9115.902.70M
Aug 14, 202615.9215.9515.9115.9215.911.54M
Aug 13, 202615.9515.9515.9015.9115.901.46M
Aug 12, 202615.9415.9415.9215.9315.924.94M
Aug 11, 202615.9315.9415.9115.9415.932.74M
Aug 10, 202615.9315.9515.9115.9315.922.90M
Aug 7, 202615.9315.9515.9315.9415.933.19M
Aug 6, 202615.9315.9515.9115.9415.935.64M
Aug 5, 202615.8715.9515.8615.9215.915.00M
Aug 4, 202615.8315.9015.8115.8715.864.60M
Aug 3, 202615.8415.8615.8215.8315.823.33M
Jul 31, 202615.8315.8715.8315.8715.865.74M
Jul 30, 202615.8515.8515.8015.8515.841.62M
Jul 29, 202615.8515.8515.8015.8215.813.38M
Jul 28, 202615.8615.8615.8215.8515.843.51M
Jul 27, 202615.8815.9115.8715.8715.861.81M
Jul 24, 202615.8615.9215.8315.9015.897.24M
Jul 23, 202615.8115.8615.8015.8415.831.95M
Jul 22, 202615.8515.8515.8015.8115.801.48M
Jul 21, 202615.8415.8615.8115.8415.833.03M
Show:
of 115

Source: Daily price history (open, high, low, close and volume). Data as of Sep 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.