DigitalBridge Group Inc (DBRG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -8.72698158527 | 12.49 | 12.68 | 11.32 | 1783492 | 12.21610698 | CS |
| 4 | -0.84 | -6.86274509804 | 12.24 | 13.505 | 11.32 | 2376385 | 12.48694073 | CS |
| 12 | -3.12 | -21.4876033058 | 14.52 | 17.33 | 11.32 | 2775124 | 13.75480135 | CS |
| 26 | -1.09 | -8.72698158527 | 12.49 | 17.33 | 11.07 | 2437018 | 13.49216891 | CS |
| 52 | -5.6 | -32.9411764706 | 17 | 20.99 | 11.07 | 2325640 | 15.16173362 | CS |
| 156 | 3.5 | 44.3037974684 | 7.9 | 22.17 | 4.485 | 2729513 | 11.08434043 | CS |
| 260 | 3.29 | 40.5672009864 | 8.11 | 22.17 | 4.485 | 2855200 | 10.39045708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 11.34 | -0.64 | -5.34 | 11.98 | 12.045 | 11.23 | 2350823 |
| 1734478800 | 11.98 | -0.07 | -0.58 | 12 | 12.135 | 11.85 | 2643470 |
| 1734392400 | 12.05 | -0.2 | -1.63 | 12.24 | 12.3 | 11.925 | 2128580 |
| 1734133200 | 12.25 | -0.12 | -0.97 | 12.38 | 12.4275 | 12.155 | 1112342 |
| 1734046800 | 12.37 | -0.28 | -2.21 | 12.55 | 12.6799 | 12.27 | 1342907 |
| 1733960400 | 12.65 | 0.15 | 1.20 | 12.49 | 12.68 | 12.23 | 1690161 |
| 1733874000 | 12.5 | -0.13 | -1.03 | 12.6 | 12.64 | 12.34 | 1583198 |
| 1733787600 | 12.63 | -0.21 | -1.64 | 12.82 | 13.17 | 12.62 | 1381119 |
| 1733528400 | 12.84 | -0.11 | -0.85 | 13.1 | 13.21 | 12.785 | 1250470 |
| 1733442000 | 12.95 | -0.09 | -0.69 | 13.04 | 13.15 | 12.83 | 1922339 |
| 1733355600 | 13.04 | -0.09 | -0.69 | 13.13 | 13.3 | 12.9906 | 2698162 |
| 1733269200 | 13.13 | -0.15 | -1.13 | 13.23 | 13.4 | 13 | 1494691 |
| 1733182800 | 13.28 | 0.18 | 1.37 | 13.21 | 13.505 | 13.06 | 2056286 |
| 1732917840 | 13.1 | 0.04 | 0.31 | 13.17 | 13.41 | 13.095 | 1121274 |
| 1732750800 | 13.06 | 0.31 | 2.43 | 12.82 | 13.31 | 12.75 | 2555880 |
| 1732664400 | 12.75 | -0.1 | -0.78 | 12.68 | 12.98 | 12.55 | 1814576 |
| 1732578000 | 12.85 | 0.52 | 4.22 | 12.76 | 12.96 | 12.355 | 3977092 |
| 1732318800 | 12.33 | 0.36 | 3.01 | 12 | 12.55 | 11.91 | 2734266 |
| 1732232400 | 11.97 | 0.23 | 1.96 | 11.78 | 11.98 | 11.61 | 7976519 |
| 1732146000 | 11.74 | -0.6 | -4.86 | 12.24 | 12.42 | 11.73 | 3667981 |
| 1732059600 | 12.34 | -0.21 | -1.67 | 12.47 | 12.58 | 12.16 | 4031182 |
| 1731973200 | 12.55 | -0.15 | -1.18 | 12.68 | 12.95 | 12.53 | 2643695 |
| 1731714000 | 12.7 | 0.16 | 1.28 | 12.62 | 12.74 | 12.27 | 2692381 |
| 1731627600 | 12.54 | 0.02 | 0.16 | 12.52 | 12.78 | 12.45 | 2121815 |
| 1731541200 | 12.52 | 0.08 | 0.64 | 12.44 | 12.795 | 12.28 | 1737381 |
| 1731454800 | 12.44 | -0.09 | -0.72 | 12.5 | 12.61 | 12.17 | 1915742 |
| 1731368400 | 12.53 | 0.16 | 1.29 | 12.31 | 12.55 | 12.145 | 2931130 |
| 1731109200 | 12.37 | -0.19 | -1.51 | 12.61 | 12.69 | 12.2 | 2675087 |
| 1731022800 | 12.56 | -0.2 | -1.57 | 12.73 | 12.92 | 12.52 | 1846468 |
| 1730936400 | 12.76 | 0.16 | 1.27 | 12.74 | 13.23 | 12.57 | 3914248 |
| 1730850000 | 12.6 | 0.03 | 0.24 | 12.51 | 12.655 | 12.25 | 3355062 |
| 1730763600 | 12.57 | -0.84 | -6.26 | 13.41 | 13.5 | 12.5 | 4577095 |
| 1730500800 | 13.41 | -2.28 | -14.53 | 13.58 | 13.75 | 12.6201 | 10254392 |
| 1730414400 | 15.69 | -0.44 | -2.73 | 16.129999 | 16.195 | 15.655 | 2752370 |
| 1730328000 | 16.129999 | -0.26 | -1.59 | 16.41 | 16.79 | 16.12 | 1874114 |
| 1730241600 | 16.39 | -0.17 | -1.03 | 16.54 | 16.66 | 16.225 | 1235649 |
| 1730155200 | 16.559999 | -0.3 | -1.78 | 17.06 | 17.33 | 16.54 | 3310782 |
| 1729896000 | 16.86 | 0.24 | 1.44 | 16.649999 | 17.145 | 16.64 | 2906638 |
| 1729809600 | 16.62 | 0.8 | 5.06 | 15.81 | 16.87 | 15.81 | 2120664 |
| 1729723200 | 15.82 | -0.3 | -1.86 | 16.11 | 16.322399 | 15.59 | 1589929 |
| 1729636800 | 16.12 | 0.02 | 0.12 | 16.03 | 16.18 | 15.85 | 1373235 |
| 1729550400 | 16.1 | -0.02 | -0.12 | 16.1 | 16.309999 | 15.91 | 1764223 |
| 1729291200 | 16.12 | 0.23 | 1.45 | 15.98 | 16.469999 | 15.8824 | 1794830 |
| 1729204800 | 15.89 | 0.29 | 1.86 | 15.6 | 15.97 | 15.48 | 2319857 |
| 1729118400 | 15.6 | 0.15 | 0.97 | 15.59 | 15.78 | 15.355 | 1894529 |
| 1729032000 | 15.45 | -0.03 | -0.19 | 15.42 | 15.8 | 15.35 | 1449578 |
| 1728945600 | 15.48 | 0.15 | 0.98 | 15.35 | 15.49 | 15.1 | 1790435 |
| 1728686400 | 15.33 | 0.42 | 2.82 | 14.91 | 15.36 | 14.835 | 2442256 |
| 1728600000 | 14.91 | -0.03 | -0.20 | 14.75 | 14.94 | 14.66 | 1260769 |
| 1728513600 | 14.94 | 0.11 | 0.74 | 14.78 | 14.95 | 14.61 | 2361339 |
| 1728427200 | 14.83 | -0.08 | -0.54 | 14.91 | 15.01 | 14.58 | 3521171 |
| 1728340800 | 14.91 | -0.14 | -0.93 | 15.02 | 15.265 | 14.75 | 3405432 |
| 1728081600 | 15.05 | 0.43 | 2.94 | 14.74 | 15.17 | 14.56 | 3574547 |
| 1727995200 | 14.62 | 0.04 | 0.27 | 14.41 | 14.85 | 14.24 | 4731275 |
| 1727908800 | 14.58 | 0.82 | 5.96 | 13.72 | 14.7 | 13.72 | 5767786 |
| 1727822400 | 13.76 | -0.37 | -2.62 | 14.4 | 14.4 | 13.69 | 1960491 |
| 1727736000 | 14.13 | -0.26 | -1.81 | 14.25 | 14.44 | 14.07 | 10770950 |
| 1727476800 | 14.39 | 0.21 | 1.48 | 14.36 | 14.71 | 14.28 | 1974740 |
| 1727390400 | 14.18 | 0.08 | 0.57 | 14.35 | 14.4899 | 14.09 | 1760679 |
| 1727304000 | 14.1 | -0.47 | -3.23 | 14.52 | 14.69 | 14.06 | 2177048 |
| 1727217600 | 14.57 | -0.14 | -0.95 | 14.79 | 14.88 | 14.5 | 2629206 |
| 1727131200 | 14.71 | 0.2 | 1.38 | 14.5 | 14.91 | 14.32 | 3145861 |
| 1726872000 | 14.51 | 0.33 | 2.33 | 14.06 | 14.63 | 13.97 | 5266120 |
| 1726785600 | 14.18 | 0.18 | 1.29 | 14.35 | 14.53 | 13.97 | 2342852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
