DigitalBridge Group Inc. (DBRG-PH)
NYSE: DBRG-PH
· Real-Time Price · USD
25.03
0.20 (0.81%)
At close: Dec 26, 2024, 3:58 PM
DBRG-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.85 | 25.06 | 24.77 | 25.06 | n/a | 0.93% | 10,049 |
| Dec 24, 2024 | 25.04 | 25.04 | 24.80 | 24.83 | n/a | -0.68% | 2,835 |
| Dec 23, 2024 | 25.13 | 25.13 | 24.85 | 25.00 | n/a | 0.00% | 20,464 |
| Dec 20, 2024 | 24.85 | 25.13 | 24.85 | 25.00 | n/a | 0.73% | 5,022 |
| Dec 19, 2024 | 24.80 | 24.86 | 24.56 | 24.82 | n/a | -0.12% | 14,764 |
| Dec 18, 2024 | 25.01 | 25.02 | 24.84 | 24.85 | n/a | -0.64% | 6,963 |
| Dec 17, 2024 | 24.90 | 25.21 | 24.90 | 25.01 | n/a | 0.24% | 5,240 |
| Dec 16, 2024 | 25.00 | 25.21 | 24.91 | 24.95 | n/a | 0.16% | 7,350 |
| Dec 13, 2024 | 25.09 | 25.20 | 24.86 | 24.91 | n/a | -0.99% | 8,034 |
| Dec 12, 2024 | 25.17 | 25.24 | 24.81 | 25.16 | n/a | 0.96% | 7,931 |
| Dec 11, 2024 | 25.02 | 25.31 | 24.90 | 24.92 | n/a | -0.36% | 9,585 |
| Dec 10, 2024 | 24.85 | 25.18 | 24.85 | 25.01 | n/a | 0.85% | 6,008 |
| Dec 9, 2024 | 24.96 | 24.98 | 24.80 | 24.80 | n/a | -0.60% | 3,057 |
| Dec 6, 2024 | 25.05 | 25.35 | 24.80 | 24.95 | n/a | -0.40% | 5,676 |
| Dec 5, 2024 | 24.89 | 25.19 | 24.70 | 25.05 | n/a | 0.00% | 6,733 |
| Dec 4, 2024 | 25.08 | 25.15 | 24.87 | 25.05 | n/a | 0.60% | 5,535 |
| Dec 3, 2024 | 24.84 | 25.17 | 24.84 | 24.90 | n/a | -0.72% | 4,395 |
| Dec 2, 2024 | 25.04 | 25.15 | 24.84 | 25.08 | n/a | -0.48% | 12,524 |
| Nov 29, 2024 | 24.50 | 25.35 | 24.46 | 25.20 | n/a | 2.73% | 60,673 |
| Nov 27, 2024 | 25.18 | 25.18 | 24.42 | 24.53 | n/a | 1.49% | 3,188 |