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 (%)
Mar 28, 2024	19.30	19.18	19.17	19.27	1,516,580	+0.01(+0.05%)
Mar 27, 2024	19.08	19.32	18.86	19.26	2,217,005	+0.37(+1.96%)
Mar 26, 2024	18.77	19.02	18.61	18.89	1,366,492	+0.30(+1.61%)
Mar 25, 2024	18.65	18.80	18.49	18.59	1,037,803	+0.05(+0.27%)
Mar 22, 2024	19.24	19.40	18.42	18.54	1,682,355	-0.83(-4.28%)
Mar 21, 2024	18.69	19.38	18.43	19.37	4,579,950	+1.16(+6.37%)
Mar 20, 2024	18.33	18.61	18.04	18.21	6,813,964	-0.32(-1.73%)
Mar 19, 2024	18.43	18.61	18.31	18.53	1,573,418	+0.00(+0.00%)
Mar 18, 2024	18.49	18.74	18.20	18.53	1,820,451	+0.06(+0.32%)
Mar 15, 2024	18.43	18.76	18.35	18.47	4,364,736	-0.05(-0.27%)
Mar 14, 2024	18.46	18.71	18.34	18.52	2,138,385	+0.08(+0.43%)
Mar 13, 2024	18.31	18.61	18.30	18.44	1,419,047	+0.10(+0.54%)
Mar 12, 2024	18.32	18.62	18.19	18.34	1,918,727	+0.10(+0.55%)
Mar 11, 2024	18.33	18.63	18.19	18.24	1,118,782	-0.14(-0.76%)
Mar 08, 2024	18.20	18.98	18.09	18.38	1,727,430	+0.35(+1.94%)
Mar 07, 2024	18.32	18.40	17.94	18.03	1,629,277	-0.11(-0.61%)
Mar 06, 2024	18.59	18.67	18.07	18.14	1,951,602	-0.17(-0.93%)
Mar 05, 2024	18.18	18.53	18.00	18.31	1,643,691	-0.03(-0.16%)
Mar 04, 2024	18.54	18.73	18.16	18.34	1,214,442	-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.