DigitalBridge Group, Inc. (DBRG) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +0.2%
- 3M
- +1.4%
- YTD
- +4.0%
- 1Y
- +35.8%
- 3Y
- -1.7%
- 5Y
- -8.1%
Loading 10-year price history...
DBRG Historical Performance
DBRG Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +4.5%
- 2010 annual price return
- -2.3%
- 2011 annual price return
- -21.8%
- 2012 annual price return
- +21.1%
- 2013 annual price return
- +2.2%
- 2014 annual price return
- +63.5%
- 2015 annual price return
- -46.2%
- 2016 annual price return
- +23.5%
- 2017 annual price return
- -28.1%
- 2018 annual price return
- -58.8%
- 2019 annual price return
- -0.6%
- 2020 annual price return
- +2.6%
- 2021 annual price return
- +79.9%
- 2022 annual price return
- -66.8%
- 2023 annual price return
- +66.6%
- 2024 annual price return
- -36.8%
- 2025 annual price return
- +38.3%
- 2026 annual price return
- +3.2%
DBRG Stock Price Trajectory (2009–2026)
As of October 3, 2026, DigitalBridge Group, Inc. (DBRG) trades at $16.00, representing a +35.8% return over the past year. The stock has delivered a -33.7% total return over five years (-8.1% 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 -83.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AMT (-15.2% 1Y), CCI (-30.4% 1Y), and SBAC (-17.3% 1Y), DBRG has outperformed the peer group average. Compare DBRG vs AMT →
DBRG Historical Price Data · from 2009
Rows 1–50 of 4,279| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-29 | 15.99 | 16.00 | 15.99 | 16.00 | 4.81M | +0.06% |
| 2026-09-28 | 15.99 | 15.99 | 15.98 | 15.99 | 3.90M | +0.06% |
| 2026-09-25 | 15.98 | 15.99 | 15.98 | 15.98 | 4.40M | 0.00% |
| 2026-09-24 | 15.98 | 16.00 | 15.98 | 15.98 | 3.39M | -0.06% |
| 2026-09-23 | 15.99 | 16.00 | 15.97 | 15.99 | 7.83M | +0.06% |
| 2026-09-22 | 16.00 | 16.00 | 15.97 | 15.98 | 29.98M | +0.38% |
| 2026-09-21 | 15.88 | 15.92 | 15.88 | 15.92 | 2.60M | +0.25% |
| 2026-09-18 | 15.89 | 15.91 | 15.87 | 15.88 | 3.78M | -0.19% |
| 2026-09-17 | 15.90 | 15.91 | 15.87 | 15.91 | 2.08M | +0.19% |
| 2026-09-16 | 15.85 | 15.89 | 15.85 | 15.88 | 7.06M | +0.13% |
| 2026-09-15 | 15.90 | 15.91 | 15.84 | 15.86 | 9.79M | -0.31% |
| 2026-09-14 | 15.90 | 15.94 | 15.90 | 15.91 | 4.45M | +0.06% |
| 2026-09-11 | 15.92 | 15.92 | 15.88 | 15.90 | 10.18M | -0.13% |
| 2026-09-10 | 15.90 | 15.93 | 15.90 | 15.92 | 1.67M | 0.00% |
| 2026-09-09 | 15.93 | 15.94 | 15.92 | 15.92 | 1.98M | 0.00% |
| 2026-09-08 | 15.92 | 15.93 | 15.91 | 15.92 | 3.97M | -0.06% |
| 2026-09-04 | 15.95 | 15.95 | 15.91 | 15.93 | 2.45M | -0.06% |
| 2026-09-03 | 15.96 | 15.96 | 15.94 | 15.94 | 1.92M | -0.19% |
| 2026-09-02 | 15.92 | 15.97 | 15.92 | 15.97 | 2.62M | +0.38% |
| 2026-09-01 | 15.91 | 15.92 | 15.88 | 15.91 | 4.75M | 0.00% |
| 2026-08-31 | 15.93 | 15.94 | 15.91 | 15.91 | 3.08M | -0.13% |
| 2026-08-28 | 15.95 | 15.96 | 15.91 | 15.93 | 5.47M | -0.19% |
| 2026-08-27 | 15.96 | 15.97 | 15.96 | 15.96 | 1.78M | -0.06% |
| 2026-08-26 | 15.97 | 15.97 | 15.96 | 15.97 | 4.59M | 0.00% |
| 2026-08-25 | 15.97 | 15.97 | 15.96 | 15.97 | 8.71M | -0.06% |
| 2026-08-24 | 15.92 | 15.98 | 15.90 | 15.98 | 7.90M | +0.31% |
| 2026-08-21 | 15.93 | 15.94 | 15.92 | 15.93 | 3.21M | +0.13% |
| 2026-08-20 | 15.91 | 15.93 | 15.91 | 15.91 | 3.52M | -0.06% |
| 2026-08-19 | 15.91 | 15.93 | 15.90 | 15.92 | 1.96M | +0.06% |
| 2026-08-18 | 15.91 | 15.97 | 15.90 | 15.91 | 3.41M | 0.00% |
| 2026-08-17 | 15.92 | 15.92 | 15.91 | 15.91 | 2.70M | -0.06% |
| 2026-08-14 | 15.92 | 15.95 | 15.91 | 15.92 | 1.54M | +0.06% |
| 2026-08-13 | 15.95 | 15.95 | 15.90 | 15.91 | 1.46M | -0.13% |
| 2026-08-12 | 15.94 | 15.94 | 15.92 | 15.93 | 4.94M | -0.06% |
| 2026-08-11 | 15.93 | 15.94 | 15.91 | 15.94 | 2.74M | +0.06% |
| 2026-08-10 | 15.93 | 15.95 | 15.91 | 15.93 | 2.90M | -0.06% |
| 2026-08-07 | 15.93 | 15.95 | 15.93 | 15.94 | 3.19M | 0.00% |
| 2026-08-06 | 15.93 | 15.95 | 15.91 | 15.94 | 5.64M | +0.13% |
| 2026-08-05 | 15.87 | 15.95 | 15.86 | 15.92 | 5.00M | +0.32% |
| 2026-08-04 | 15.83 | 15.90 | 15.81 | 15.87 | 4.60M | +0.25% |
| 2026-08-03 | 15.84 | 15.86 | 15.82 | 15.83 | 3.33M | -0.25% |
| 2026-07-31 | 15.83 | 15.87 | 15.83 | 15.87 | 5.74M | +0.13% |
| 2026-07-30 | 15.85 | 15.85 | 15.81 | 15.85 | 1.62M | +0.19% |
| 2026-07-29 | 15.85 | 15.85 | 15.80 | 15.82 | 3.38M | -0.19% |
| 2026-07-28 | 15.86 | 15.86 | 15.82 | 15.85 | 3.51M | -0.13% |
| 2026-07-27 | 15.88 | 15.92 | 15.87 | 15.87 | 1.81M | -0.19% |
| 2026-07-24 | 15.86 | 15.92 | 15.83 | 15.90 | 7.24M | +0.38% |
| 2026-07-23 | 15.81 | 15.86 | 15.80 | 15.84 | 1.95M | +0.19% |
| 2026-07-22 | 15.85 | 15.85 | 15.81 | 15.81 | 1.48M | -0.19% |
| 2026-07-21 | 15.84 | 15.86 | 15.81 | 15.84 | 3.03M | +0.19% |
DBRG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DBRG — Frequently Asked Questions
Quick answers to the most common questions about buying DBRG stock.
How has DBRG stock performed recently?
DBRG returned +35.8% over the past year, beating its 5-year annualized CAGR of -8.1%. 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 $16.00. Current 1-year return of +35.8% 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 2009-2026, downloadable in CSV format.