MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBRG — DigitalBridge Group, Inc.
NYSEDigitalBridge Group, Inc.
$16.00
+0.02(+0.13%)
- O
- 15.99
- H
- 16.00
- L
- 15.99
- V
- 4.81M
⏱️ End-of-day dataAs of Sep 29, 2026
Latest Close$16.00
Period Return+105.92%
Period High$16.00
Period Low$7.64
Avg Daily Volume3.80M
Total Trading Days365
DBRG — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Sep 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | $15.99 | $16.00 | $15.99 | $16.00 | +$0.02 | +0.13% | 4,812,160 | $16.00 | $15.99 $16.00 |
| Sep 28, 2026 | $15.99 | $15.99 | $15.98 | $15.98 | +$0.00 | +0.00% | 3,900,031 | $15.99 | $15.98 $15.99 |
| Sep 25, 2026 | $15.98 | $15.99 | $15.98 | $15.98 | +$0.00 | +0.00% | 4,402,092 | $15.99 | $15.98 $15.99 |
| Sep 24, 2026 | $15.98 | $16.00 | $15.98 | $15.98 | $-0.01 | -0.06% | 3,469,881 | $15.99 | $15.98 $16.00 |
| Sep 23, 2026 | $15.99 | $16.00 | $15.98 | $15.99 | +$0.01 | +0.06% | 8,216,739 | $15.99 | $15.98 $16.00 |
| Sep 22, 2026 | $15.99 | $15.99 | $15.97 | $15.98 | +$0.06 | +0.38% | 30,013,846 | $15.99 | $15.97 $15.99 |
| Sep 21, 2026 | $15.88 | $15.92 | $15.88 | $15.92 | +$0.04 | +0.25% | 2,607,286 | $15.91 | $15.88 $15.92 |
| Sep 18, 2026 | $15.89 | $15.91 | $15.88 | $15.88 | $-0.03 | -0.19% | 3,816,908 | $15.88 | $15.88 $15.91 |
| Sep 17, 2026 | $15.90 | $15.91 | $15.87 | $15.91 | +$0.03 | +0.19% | 2,319,125 | $15.90 | $15.87 $15.91 |
| Sep 16, 2026 | $15.86 | $15.89 | $15.84 | $15.88 | +$0.02 | +0.13% | 7,113,074 | $15.87 | $15.84 $15.89 |
| Sep 15, 2026 | $15.90 | $15.91 | $15.84 | $15.86 | $-0.05 | -0.31% | 9,788,115 | $15.88 | $15.84 $15.91 |
| Sep 14, 2026 | $15.90 | $15.94 | $15.90 | $15.91 | +$0.01 | +0.06% | 4,450,686 | $15.92 | $15.90 $15.94 |
| Sep 11, 2026 | $15.92 | $15.92 | $15.88 | $15.90 | $-0.02 | -0.13% | 10,236,795 | $15.90 | $15.88 $15.92 |
| Sep 10, 2026 | $15.92 | $15.93 | $15.92 | $15.92 | +$0.00 | +0.00% | 1,667,822 | $15.92 | $15.92 $15.93 |
| Sep 9, 2026 | $15.92 | $15.94 | $15.92 | $15.92 | +$0.00 | +0.00% | 1,979,932 | $15.92 | $15.92 $15.94 |
| Sep 8, 2026 | $15.92 | $15.93 | $15.91 | $15.92 | $-0.01 | -0.06% | 3,974,480 | $15.92 | $15.91 $15.93 |
| Sep 4, 2026 | $15.94 | $15.95 | $15.91 | $15.93 | $-0.01 | -0.06% | 2,450,332 | $15.93 | $15.91 $15.95 |
| Sep 3, 2026 | $15.96 | $15.96 | $15.94 | $15.94 | $-0.03 | -0.19% | 1,921,910 | $15.95 | $15.94 $15.96 |
| Sep 2, 2026 | $15.93 | $15.97 | $15.92 | $15.97 | +$0.06 | +0.38% | 2,617,259 | $15.95 | $15.92 $15.97 |
| Sep 1, 2026 | $15.92 | $15.93 | $15.88 | $15.91 | +$0.00 | +0.00% | 5,692,092 | $15.91 | $15.88 $15.93 |
| Aug 31, 2026 | $15.93 | $15.94 | $15.91 | $15.91 | $-0.02 | -0.13% | 3,168,980 | $15.92 | $15.91 $15.94 |
| Aug 28, 2026 | $15.97 | $15.97 | $15.91 | $15.93 | $-0.03 | -0.19% | 5,589,937 | $15.95 | $15.91 $15.97 |
| Aug 27, 2026 | $15.96 | $15.97 | $15.96 | $15.96 | $-0.01 | -0.06% | 2,725,499 | $15.96 | $15.96 $15.97 |
| Aug 26, 2026 | $15.97 | $15.97 | $15.96 | $15.97 | +$0.00 | +0.00% | 4,590,692 | $15.97 | $15.96 $15.97 |
| Aug 25, 2026 | $15.98 | $15.98 | $15.96 | $15.97 | $-0.01 | -0.06% | 8,709,089 | $15.97 | $15.96 $15.98 |
| Aug 24, 2026 | $15.92 | $15.98 | $15.90 | $15.98 | +$0.05 | +0.31% | 7,898,838 | $15.96 | $15.90 $15.98 |
| Aug 21, 2026 | $15.93 | $15.94 | $15.92 | $15.93 | +$0.02 | +0.13% | 3,207,737 | $15.93 | $15.92 $15.94 |
| Aug 20, 2026 | $15.91 | $15.93 | $15.91 | $15.91 | $-0.01 | -0.06% | 3,407,184 | $15.92 | $15.91 $15.93 |
| Aug 19, 2026 | $15.91 | $15.93 | $15.90 | $15.92 | +$0.01 | +0.06% | 1,896,733 | $15.91 | $15.90 $15.93 |
| Aug 18, 2026 | $15.91 | $15.97 | $15.90 | $15.91 | +$0.00 | +0.00% | 3,364,835 | $15.91 | $15.90 $15.97 |