Indicators

Digitalbridge Group Inc (NY: DBRG )

14.39 +0.21 (+1.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	14.35	14.49	14.09	14.18	1,760,679	+0.08(+0.57%)
Sep 25, 2024	14.52	14.69	14.06	14.10	2,177,248	-0.47(-3.23%)
Sep 24, 2024	14.79	14.88	14.50	14.57	2,629,206	-0.14(-0.95%)
Sep 23, 2024	14.50	14.91	14.32	14.71	3,145,861	+0.20(+1.38%)
Sep 20, 2024	14.06	14.63	13.97	14.51	5,267,055	+0.33(+2.33%)
Sep 19, 2024	14.35	14.53	13.97	14.18	2,342,852	+0.18(+1.29%)
Sep 18, 2024	14.13	14.48	13.86	14.00	1,644,623	-0.08(-0.57%)
Sep 17, 2024	14.63	14.63	13.94	14.08	2,562,218	-0.39(-2.70%)
Sep 16, 2024	14.12	14.63	13.98	14.47	3,109,129	+0.36(+2.55%)
Sep 13, 2024	14.09	14.46	13.82	14.11	3,312,777	+0.23(+1.66%)
Sep 12, 2024	13.26	13.98	13.23	13.88	6,529,004	+0.77(+5.87%)
Sep 11, 2024	12.04	13.17	11.87	13.11	4,828,271	+0.91(+7.46%)
Sep 10, 2024	11.20	12.22	11.14	12.20	5,202,870	+1.02(+9.12%)
Sep 09, 2024	11.53	11.66	11.07	11.18	2,256,019	-0.34(-2.95%)
Sep 06, 2024	11.98	12.08	11.34	11.52	2,803,126	-0.49(-4.08%)
Sep 05, 2024	12.20	12.32	11.98	12.01	2,033,794	-0.13(-1.07%)
Sep 04, 2024	12.30	12.52	12.01	12.14	1,761,453	-0.23(-1.86%)

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.