DigitalBridge Group, Inc. (DBRG)

9.2300Last Price

0.00 (0.00%)Change

DigitalBridge Group Inc is a global investment firm focused on the digital infrastructure sector

The company specializes in acquiring, managing, and optimizing assets in areas such as data centers, cell towers, and other essential components of digital connectivity. By leveraging its expertise in digital infrastructure, DigitalBridge aims to capitalize on the growing demand for high-speed, reliable digital communication and services. The firm works with a wide range of clients, including telecommunications companies, cloud service providers, and other entities that rely on stable and advanced digital networks to support their operations and growth.

Date Range:

2024-12-24 - 2025-03-24

Date	Open	High	Low	Close	Volume	Adjusted Close
3/21/2025	9.31	9.47	9.20	9.23	4,945,987	9.23
3/20/2025	9.63	9.87	9.41	9.48	2,133,282	9.48
3/19/2025	9.75	9.93	9.62	9.80	1,703,173	9.80
3/18/2025	9.50	9.75	9.31	9.75	2,294,073	9.75
3/17/2025	9.57	9.69	9.45	9.59	1,867,208	9.59
3/14/2025	9.40	9.73	9.30	9.56	2,245,643	9.56
3/13/2025	9.28	9.35	9.09	9.21	1,978,236	9.21
3/12/2025	9.31	9.53	9.28	9.28	2,186,995	9.28
3/11/2025	9.00	9.34	8.95	9.16	3,348,003	9.16
3/10/2025	9.67	9.85	9.05	9.08	4,931,830	9.08
3/07/2025	9.93	10.04	9.48	9.85	4,521,598	9.85
3/06/2025	10.50	10.70	9.72	9.84	3,823,587	9.84
3/05/2025	10.90	11.07	10.68	10.71	1,965,431	10.71
3/04/2025	11.02	11.05	10.65	10.90	2,761,168	10.90
3/03/2025	11.35	11.71	11.14	11.20	3,073,173	11.20
2/28/2025	11.06	11.50	11.06	11.37	2,530,778	11.37
2/27/2025	11.30	11.58	11.12	11.16	1,573,097	11.16
2/26/2025	11.48	11.54	11.04	11.24	2,564,336	11.24
2/25/2025	11.95	12.15	11.29	11.44	3,315,462	11.44
2/24/2025	12.28	12.44	11.82	11.90	3,219,584	11.90
2/21/2025	12.52	12.59	11.83	12.16	5,132,388	12.16
2/20/2025	10.53	12.63	10.04	12.24	7,446,071	12.24
2/19/2025	10.34	10.82	10.12	10.75	4,041,483	10.75
2/18/2025	10.16	10.37	10.04	10.37	2,550,387	10.37
2/14/2025	10.37	10.49	10.14	10.18	1,415,627	10.18
2/13/2025	10.48	10.49	10.21	10.23	1,344,744	10.23
2/12/2025	10.25	10.43	10.18	10.37	1,689,152	10.37
2/11/2025	10.54	10.69	10.43	10.49	2,172,606	10.49
2/10/2025	10.88	10.93	10.51	10.57	1,566,284	10.57
2/07/2025	10.91	10.96	10.65	10.76	1,180,886	10.76
2/06/2025	11.04	11.10	10.75	10.91	1,410,301	10.91
2/05/2025	10.79	10.98	10.56	10.93	2,048,023	10.93
2/04/2025	10.60	10.77	10.45	10.76	1,335,611	10.76
2/03/2025	10.62	10.84	10.37	10.54	2,478,505	10.54
1/31/2025	10.85	11.07	10.79	10.97	2,078,925	10.97
1/30/2025	10.62	10.96	10.57	10.86	2,177,842	10.86
1/29/2025	10.46	10.65	10.24	10.47	2,192,923	10.47
1/28/2025	11.05	11.11	10.35	10.46	4,070,798	10.46
1/27/2025	11.37	11.41	10.60	10.92	5,042,313	10.92
1/24/2025	11.55	11.63	11.41	11.60	1,203,873	11.60
1/23/2025	11.38	11.53	11.25	11.51	2,094,039	11.51
1/22/2025	11.81	11.92	11.45	11.46	1,651,790	11.46
1/21/2025	11.50	11.86	11.31	11.82	2,079,651	11.82
1/17/2025	11.36	11.41	11.03	11.28	1,531,512	11.28
1/16/2025	10.72	11.23	10.60	11.22	1,878,835	11.22
1/15/2025	10.95	11.03	10.64	10.68	2,094,178	10.68
1/14/2025	10.49	10.73	10.35	10.63	2,571,894	10.63
1/13/2025	10.55	10.68	10.25	10.40	5,128,936	10.40
1/10/2025	10.79	10.88	10.50	10.61	1,728,928	10.61
1/08/2025	10.84	10.94	10.61	10.90	1,935,323	10.90
1/07/2025	11.36	11.47	10.87	10.97	1,998,838	10.97
1/06/2025	11.50	11.68	11.32	11.34	1,861,834	11.34
1/03/2025	11.19	11.50	11.03	11.33	2,213,052	11.33
1/02/2025	11.36	11.50	11.08	11.09	1,566,223	11.09
12/31/2024	11.19	0.00	11.28	11.28	0	11.28
12/30/2024	10.71	11.27	10.55	11.19	2,412,129	11.18
12/27/2024	10.74	10.88	10.59	10.72	2,087,148	10.71
12/26/2024	10.82	10.93	10.61	10.85	1,417,676	10.84
12/24/2024	10.78	10.93	10.60	10.91	1,478,836	10.90