Indicators

Digitalbridge Group Inc (NY: DBRG )

16.78 -0.27 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	17.17	17.36	16.77	16.78	1,801,003	-0.27(-1.58%)
Apr 25, 2024	16.89	17.11	16.66	17.05	11,499,759	-0.11(-0.64%)
Apr 24, 2024	17.36	17.49	17.08	17.16	1,522,214	-0.27(-1.55%)
Apr 23, 2024	17.20	17.72	17.07	17.43	1,464,323	+0.29(+1.69%)
Apr 22, 2024	16.95	17.41	16.78	17.14	1,424,141	-0.16(-0.92%)
Apr 19, 2024	17.28	17.58	17.12	17.30	1,237,931	+0.01(+0.06%)
Apr 18, 2024	17.59	17.83	17.29	17.29	2,233,704	-0.24(-1.37%)
Apr 17, 2024	17.98	18.00	17.43	17.53	1,093,987	-0.17(-0.96%)
Apr 16, 2024	18.13	18.14	17.60	17.70	1,458,917	-0.48(-2.64%)
Apr 15, 2024	18.70	18.82	18.00	18.18	1,845,568	-0.33(-1.78%)
Apr 12, 2024	18.43	18.59	18.16	18.51	1,919,604	-0.13(-0.70%)
Apr 11, 2024	18.30	18.65	18.23	18.64	1,826,050	+0.48(+2.64%)
Apr 10, 2024	18.21	18.39	17.95	18.16	1,615,368	-0.77(-4.07%)
Apr 09, 2024	18.52	19.00	18.47	18.93	930,146	+0.47(+2.55%)
Apr 08, 2024	18.57	18.64	18.25	18.46	761,141	+0.04(+0.22%)
Apr 05, 2024	18.20	18.55	18.04	18.42	1,042,000	+0.10(+0.55%)
Apr 04, 2024	18.92	19.05	18.31	18.32	1,482,706	-0.31(-1.66%)
Apr 03, 2024	18.68	18.80	18.26	18.63	1,627,653	-0.27(-1.43%)
Apr 02, 2024	19.04	19.12	18.58	18.90	2,014,206	-0.46(-2.38%)

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.