DigitalBridge Group, Inc.
DBRGNYSEFinancial Services● Active
$15.66
+$0.00(+0.00%)
Market Cap$2.9B
P/E Ratio—
52W High$15.72
52W Low$8.94
DigitalBridge Group, Inc.（DBRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dbrg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.78
Jun 21, 2021
-55.0% from here
5-Year Low5Y
$6.41
Apr 9, 2025
+144.3% from low
IPO Priceadj.
$75.20
Jun 27, 2014
-79.2% since IPO
1 Year Ago
$10.72
Jun 9, 2025
+46.1% in 1Y
5 Years Ago
$31.72
Jun 8, 2021
-50.6% in 5Y
10 Years Ago
$49.84
Jun 8, 2016
-68.6% in 10Y
Historical Price Data · DBRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.66 | $15.67 | $15.66 | $15.66 | $15.66 | 2.6M | +0.00% |
| Jun 5, 2026 | $15.66 | $15.68 | $15.66 | $15.66 | $15.66 | 1.6M | +0.00% |
| Jun 4, 2026 | $15.66 | $15.68 | $15.66 | $15.67 | $15.67 | 948K | +0.06% |
| Jun 3, 2026 | $15.66 | $15.69 | $15.65 | $15.67 | $15.67 | 2.3M | +0.06% |
| Jun 2, 2026 | $15.66 | $15.70 | $15.66 | $15.67 | $15.67 | 3.0M | +0.06% |
| Jun 1, 2026 | $15.65 | $15.70 | $15.58 | $15.67 | $15.67 | 3.0M | +0.13% |
| May 29, 2026 | $15.69 | $15.70 | $15.64 | $15.64 | $15.64 | 1.5M | -0.32% |
| May 28, 2026 | $15.69 | $15.72 | $15.69 | $15.70 | $15.70 | 1.2M | +0.06% |
| May 27, 2026 | $15.69 | $15.71 | $15.69 | $15.69 | $15.69 | 2.3M | +0.00% |
| May 26, 2026 | $15.71 | $15.71 | $15.68 | $15.69 | $15.69 | 2.1M | -0.13% |
| May 22, 2026 | $15.70 | $15.71 | $15.69 | $15.71 | $15.71 | 1.3M | +0.06% |
| May 21, 2026 | $15.70 | $15.72 | $15.68 | $15.70 | $15.70 | 2.8M | +0.00% |
| May 20, 2026 | $15.68 | $15.71 | $15.68 | $15.71 | $15.71 | 5.1M | +0.19% |
| May 19, 2026 | $15.68 | $15.70 | $15.67 | $15.67 | $15.67 | 2.2M | -0.06% |
| May 18, 2026 | $15.65 | $15.68 | $15.65 | $15.67 | $15.67 | 2.1M | +0.13% |
| May 15, 2026 | $15.64 | $15.68 | $15.64 | $15.66 | $15.66 | 3.2M | +0.13% |
| May 14, 2026 | $15.64 | $15.67 | $15.63 | $15.66 | $15.66 | 2.8M | +0.13% |
| May 13, 2026 | $15.65 | $15.65 | $15.62 | $15.65 | $15.65 | 2.7M | +0.00% |
| May 12, 2026 | $15.65 | $15.65 | $15.62 | $15.63 | $15.63 | 3.6M | -0.13% |
| May 11, 2026 | $15.65 | $15.66 | $15.64 | $15.65 | $15.65 | 2.3M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DBRG
Jan 1 → Dec 31 · 6 years2026+2.4%$15.30 → $15.66
+2.4%
2025+35.0%$11.36 → $15.34
+35.0%
2024-34.7%$17.28 → $11.28
-34.7%
2023+58.0%$11.10 → $17.54
+58.0%
2022-67.7%$33.84 → $10.94
-67.7%
2021+5.4%$31.60 → $33.32
+5.4%
Best Year2023 · +58.0%
Worst Year2022 · -67.7%
Positive Years4 / 6
Avg Annual Return-0.3%
6Y Total Return-50.4%
6Y CAGR~-11.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in DBRG?
If you invested $1,000 in DBRG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$314
Total Return-68.6%
CAGR~-10.9% / yr
Profit$-686
Based on Jun 8, 2016 · $49.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DigitalBridge Group, Inc.（DBRG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DBRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DBRG 历史股价FMP 日线复权 OHLCV