The highest closing price for Digitalbridge (DBRG) in 2022 was $32.72, on January 3, 2022. It was down 67.6% for the year. The latest price is $11.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $10.89 | $11.11 | $10.68 | $10.87 | 1,476,400 |
December 29 2022 | $10.40 | $11.06 | $10.36 | $11.06 | 1,761,100 |
December 28 2022 | $10.68 | $10.82 | $10.31 | $10.34 | 1,922,900 |
December 27 2022 | $10.94 | $10.97 | $10.54 | $10.62 | 1,267,000 |
December 23 2022 | $10.92 | $11.11 | $10.83 | $10.99 | 1,390,900 |
December 22 2022 | $10.97 | $11.09 | $10.62 | $10.99 | 1,718,000 |
December 21 2022 | $11.15 | $11.38 | $10.97 | $11.15 | 1,455,700 |
December 20 2022 | $10.97 | $11.26 | $10.89 | $11.10 | 2,239,400 |
December 19 2022 | $12.01 | $12.01 | $11.03 | $11.08 | 2,367,000 |
December 16 2022 | $12.42 | $12.44 | $11.77 | $12.07 | 3,586,300 |
December 15 2022 | $12.89 | $13.04 | $12.62 | $12.68 | 1,090,000 |
December 14 2022 | $12.92 | $13.50 | $12.92 | $13.23 | 2,452,900 |
December 13 2022 | $13.19 | $13.33 | $12.68 | $13.02 | 1,970,100 |
December 12 2022 | $12.51 | $12.57 | $12.14 | $12.41 | 1,364,500 |
December 09 2022 | $12.40 | $12.66 | $12.10 | $12.51 | 1,389,300 |
December 08 2022 | $12.68 | $13.05 | $12.49 | $12.53 | 1,123,600 |
December 07 2022 | $12.85 | $13.02 | $12.48 | $12.63 | 1,837,100 |
December 06 2022 | $13.79 | $13.85 | $12.86 | $12.88 | 1,753,800 |
December 05 2022 | $13.92 | $14.02 | $13.70 | $13.85 | 1,142,500 |
December 02 2022 | $13.82 | $14.34 | $13.73 | $14.18 | 899,100 |
December 01 2022 | $14.36 | $14.65 | $13.85 | $14.09 | 2,633,200 |
November 30 2022 | $13.80 | $14.34 | $13.64 | $14.32 | 8,647,700 |
November 29 2022 | $14.30 | $14.48 | $13.86 | $13.89 | 2,254,900 |
November 28 2022 | $14.98 | $15.19 | $14.24 | $14.26 | 1,080,900 |
November 25 2022 | $14.65 | $15.30 | $14.65 | $15.25 | 613,600 |
Daily pricing data for Digitalbridge dates back to 6/27/2014, and may be incomplete.
