DigitalBridge Group, Inc. (DBRG) Stock Price History
Historical prices from 2009 to 2026
- 1M
- +0.7%
- 3M
- +1.9%
- YTD
- +2.5%
- 1Y
- +52.2%
- 3Y
- +0.9%
- 5Y
- -12.8%
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
- +0.5%
DBRG Stock Price Trajectory (2009–2026)
As of July 8, 2026, DigitalBridge Group, Inc. (DBRG) trades at $15.77, representing a +52.2% return over the past year. The stock has delivered a -49.0% total return over five years (-12.8% 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 -84.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMT (-24.9% 1Y), CCI (-24.2% 1Y), and SBAC (-21.6% 1Y), DBRG has outperformed the peer group average. Compare DBRG vs AMT →
DBRG Historical Price Data · from 2009
Rows 1–50 of 4,221| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 15.77 | 15.78 | 15.76 | 15.77 | 1.97M | -0.06% |
| 2026-07-06 | 15.78 | 15.79 | 15.77 | 15.78 | 2.49M | 0.00% |
| 2026-07-02 | 15.79 | 15.79 | 15.77 | 15.78 | 2.44M | +0.06% |
| 2026-07-01 | 15.80 | 15.80 | 15.76 | 15.77 | 4.12M | -0.06% |
| 2026-06-30 | 15.82 | 15.82 | 15.76 | 15.78 | 11.26M | -0.13% |
| 2026-06-29 | 15.78 | 15.80 | 15.74 | 15.80 | 1.61M | 0.00% |
| 2026-06-26 | 15.72 | 15.80 | 15.72 | 15.80 | 2.46M | +0.51% |
| 2026-06-25 | 15.75 | 15.76 | 15.70 | 15.72 | 2.45M | -0.06% |
| 2026-06-24 | 15.76 | 15.76 | 15.73 | 15.73 | 1.60M | -0.19% |
| 2026-06-23 | 15.72 | 15.76 | 15.71 | 15.76 | 1.20M | +0.25% |
| 2026-06-22 | 15.77 | 15.79 | 15.70 | 15.72 | 5.04M | -0.32% |
| 2026-06-18 | 15.73 | 15.77 | 15.72 | 15.77 | 1.42M | +0.38% |
| 2026-06-17 | 15.74 | 15.76 | 15.70 | 15.71 | 3.11M | -0.32% |
| 2026-06-16 | 15.76 | 15.77 | 15.70 | 15.76 | 2.08M | +0.25% |
| 2026-06-15 | 15.71 | 15.76 | 15.71 | 15.72 | 752K | +0.06% |
| 2026-06-12 | 15.71 | 15.74 | 15.70 | 15.71 | 1.71M | +0.06% |
| 2026-06-11 | 15.70 | 15.73 | 15.67 | 15.70 | 1.94M | +0.13% |
| 2026-06-10 | 15.69 | 15.69 | 15.67 | 15.68 | 564K | -0.13% |
| 2026-06-09 | 15.67 | 15.70 | 15.66 | 15.70 | 2.50M | +0.26% |
| 2026-06-08 | 15.66 | 15.67 | 15.66 | 15.66 | 2.52M | 0.00% |
| 2026-06-05 | 15.68 | 15.68 | 15.66 | 15.66 | 1.56M | -0.06% |
| 2026-06-04 | 15.67 | 15.68 | 15.66 | 15.67 | 935K | 0.00% |
| 2026-06-03 | 15.67 | 15.69 | 15.65 | 15.67 | 2.31M | 0.00% |
| 2026-06-02 | 15.67 | 15.70 | 15.66 | 15.67 | 2.95M | 0.00% |
| 2026-06-01 | 15.65 | 15.70 | 15.58 | 15.67 | 810K | +0.19% |
| 2026-05-29 | 15.70 | 15.70 | 15.64 | 15.64 | 1.12M | -0.38% |
| 2026-05-28 | 15.70 | 15.72 | 15.69 | 15.70 | 1.15M | +0.06% |
| 2026-05-27 | 15.70 | 15.71 | 15.69 | 15.69 | 2.21M | 0.00% |
| 2026-05-26 | 15.71 | 15.71 | 15.68 | 15.69 | 2.08M | -0.13% |
| 2026-05-22 | 15.70 | 15.71 | 15.69 | 15.71 | 518K | +0.06% |
| 2026-05-21 | 15.70 | 15.72 | 15.68 | 15.70 | 2.81M | -0.06% |
| 2026-05-20 | 15.69 | 15.71 | 15.68 | 15.71 | 5.03M | +0.26% |
| 2026-05-19 | 15.68 | 15.70 | 15.66 | 15.67 | 2.11M | 0.00% |
| 2026-05-18 | 15.66 | 15.68 | 15.65 | 15.67 | 2.05M | +0.06% |
| 2026-05-15 | 15.64 | 15.68 | 15.64 | 15.66 | 3.18M | 0.00% |
| 2026-05-14 | 15.64 | 15.67 | 15.63 | 15.66 | 2.71M | +0.06% |
| 2026-05-13 | 15.64 | 15.65 | 15.62 | 15.65 | 2.33M | +0.13% |
| 2026-05-12 | 15.65 | 15.65 | 15.62 | 15.63 | 3.60M | -0.13% |
| 2026-05-11 | 15.65 | 15.66 | 15.64 | 15.65 | 2.23M | +0.13% |
| 2026-05-08 | 15.65 | 15.65 | 15.62 | 15.63 | 1.06M | -0.06% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +52.2% over the past year, beating its 5-year annualized CAGR of -12.8%. 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 $15.82. Current 1-year return of +52.2% 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 2009-2026, downloadable in CSV format.