DigitalBridge Group, Inc. (DBRG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DBRG Historical Performance
Short-Term Returns
DBRG Stock Price Trajectory (2011–2026)
As of May 8, 2026, DigitalBridge Group, Inc. (DBRG) trades at $15.64, representing a +79.2% return over the past year. The stock has delivered a -43.6% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.64 on March 5, 2015. From this peak, DBRG has corrected -84.3%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMT (-18.2% 1Y), CCI (-13.1% 1Y), and SBAC (-9.0% 1Y), DBRG has outperformed the peer group average. Compare DBRG vs AMT →
DBRG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.63 | 15.65 | 15.62 | 15.64 | 6.92M | +0.06% |
| 2026-05-06 | 15.60 | 15.65 | 15.60 | 15.63 | 4.41M | +0.19% |
| 2026-05-05 | 15.60 | 15.61 | 15.55 | 15.60 | 1.69M | +0.39% |
| 2026-05-04 | 15.55 | 15.56 | 15.53 | 15.54 | 1.41M | -0.06% |
| 2026-05-01 | 15.58 | 15.59 | 15.54 | 15.55 | 2.45M | -0.06% |
| 2026-04-30 | 15.55 | 15.56 | 15.51 | 15.56 | 2.28M | 0.00% |
| 2026-04-29 | 15.58 | 15.59 | 15.54 | 15.56 | 3.76M | -0.06% |
| 2026-04-28 | 15.62 | 15.62 | 15.57 | 15.57 | 3.45M | -0.19% |
| 2026-04-27 | 15.60 | 15.62 | 15.60 | 15.60 | 2.20M | 0.00% |
| 2026-04-24 | 15.62 | 15.62 | 15.58 | 15.60 | 2.09M | -0.06% |
| 2026-04-23 | 15.61 | 15.62 | 15.60 | 15.61 | 4.24M | 0.00% |
| 2026-04-22 | 15.62 | 15.65 | 15.60 | 15.61 | 3.18M | 0.00% |
| 2026-04-21 | 15.59 | 15.62 | 15.58 | 15.61 | 9.21M | +0.13% |
| 2026-04-20 | 15.58 | 15.60 | 15.57 | 15.59 | 3.30M | 0.00% |
| 2026-04-17 | 15.60 | 15.60 | 15.58 | 15.59 | 4.56M | +0.06% |
| 2026-04-16 | 15.58 | 15.60 | 15.55 | 15.58 | 5.43M | -0.06% |
| 2026-04-15 | 15.60 | 15.60 | 15.56 | 15.59 | 1.43M | +0.06% |
| 2026-04-14 | 15.56 | 15.59 | 15.56 | 15.58 | 2.00M | +0.06% |
| 2026-04-13 | 15.56 | 15.59 | 15.55 | 15.57 | 1.14M | +0.13% |
| 2026-04-10 | 15.56 | 15.60 | 15.54 | 15.55 | 3.11M | -0.13% |
| 2026-04-09 | 15.55 | 15.58 | 15.50 | 15.57 | 4.27M | -0.06% |
| 2026-04-08 | 15.48 | 15.58 | 15.47 | 15.58 | 2.53M | +0.71% |
| 2026-04-07 | 15.43 | 15.49 | 15.42 | 15.47 | 2.84M | +0.32% |
| 2026-04-06 | 15.43 | 15.45 | 15.41 | 15.42 | 2.98M | -0.13% |
| 2026-04-02 | 15.44 | 15.45 | 15.42 | 15.44 | 1.77M | -0.06% |
| 2026-04-01 | 15.44 | 15.47 | 15.43 | 15.45 | 2.35M | +0.19% |
| 2026-03-31 | 15.40 | 15.43 | 15.40 | 15.42 | 1.95M | +0.13% |
| 2026-03-30 | 15.39 | 15.41 | 15.38 | 15.40 | 2.72M | +0.13% |
| 2026-03-27 | 15.38 | 15.40 | 15.37 | 15.38 | 2.15M | 0.00% |
| 2026-03-26 | 15.39 | 15.40 | 15.37 | 15.38 | 1.96M | -0.06% |
See DBRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DBRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DBRG vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonDBRG — Frequently Asked Questions
Quick answers to the most common questions about buying DBRG stock.
How has DBRG stock performed recently?
DBRG returned +79.2% over the past year, beating its 5-year annualized CAGR of -11.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DBRG's all-time high price?
DigitalBridge Group, Inc. reached $99.64 on 2015-03-05. The 52-week high is $15.65. Current 1-year return of +79.2% places the stock closer to historical peaks.
Where can I download DBRG historical price data?
This page provides DBRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.