Indicators

Digitalbridge Group Inc (NY: DBRG )

14.18 +0.18 (+1.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.29	19.17	19.16	19.26	1,517,705	+0.01(+0.05%)
Mar 27, 2024	19.07	19.31	18.85	19.25	2,218,651	+0.37(+1.96%)
Mar 26, 2024	18.76	19.01	18.60	18.88	1,367,506	+0.30(+1.61%)
Mar 25, 2024	18.64	18.79	18.48	18.58	1,038,573	+0.05(+0.27%)
Mar 22, 2024	19.23	19.39	18.41	18.53	1,683,604	-0.83(-4.28%)
Mar 21, 2024	18.68	19.37	18.42	19.36	4,583,350	+1.16(+6.37%)
Mar 20, 2024	18.32	18.60	18.03	18.20	6,819,023	-0.32(-1.73%)
Mar 19, 2024	18.42	18.60	18.30	18.52	1,574,586	+0.00(+0.00%)
Mar 18, 2024	18.48	18.72	18.19	18.52	1,821,802	+0.06(+0.32%)
Mar 15, 2024	18.42	18.75	18.34	18.46	4,367,976	-0.05(-0.27%)
Mar 14, 2024	18.45	18.70	18.33	18.51	2,139,973	+0.08(+0.43%)
Mar 13, 2024	18.30	18.60	18.29	18.43	1,420,101	+0.10(+0.55%)
Mar 12, 2024	18.31	18.61	18.18	18.33	1,920,151	+0.10(+0.55%)
Mar 11, 2024	18.32	18.62	18.18	18.23	1,119,612	-0.14(-0.76%)
Mar 08, 2024	18.19	18.97	18.08	18.37	1,728,712	+0.35(+1.94%)
Mar 07, 2024	18.31	18.39	17.93	18.02	1,630,486	-0.11(-0.61%)
Mar 06, 2024	18.58	18.65	18.06	18.13	1,953,051	-0.17(-0.93%)
Mar 05, 2024	18.17	18.52	17.98	18.30	1,644,911	-0.03(-0.16%)
Mar 04, 2024	18.53	18.72	18.14	18.33	1,215,344	-0.20(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.