The highest closing price for Digitalbridge (DBRG) in 2022 was $32.69, on January 3, 2022. It was down 67.6% for the year. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $10.88 | $11.10 | $10.67 | $10.86 | 1,476,400 |
December 29 2022 | $10.39 | $11.05 | $10.35 | $11.04 | 1,761,100 |
December 28 2022 | $10.67 | $10.81 | $10.30 | $10.33 | 1,922,900 |
December 27 2022 | $10.92 | $10.96 | $10.53 | $10.61 | 1,267,000 |
December 23 2022 | $10.90 | $11.10 | $10.82 | $10.98 | 1,390,900 |
December 22 2022 | $10.95 | $11.08 | $10.61 | $10.98 | 1,718,000 |
December 21 2022 | $11.14 | $11.37 | $10.96 | $11.14 | 1,455,700 |
December 20 2022 | $10.96 | $11.25 | $10.88 | $11.09 | 2,239,400 |
December 19 2022 | $12.00 | $12.00 | $11.02 | $11.07 | 2,367,000 |
December 16 2022 | $12.41 | $12.43 | $11.76 | $12.05 | 3,586,300 |
December 15 2022 | $12.88 | $13.03 | $12.60 | $12.67 | 1,090,000 |
December 14 2022 | $12.91 | $13.49 | $12.91 | $13.21 | 2,452,900 |
December 13 2022 | $13.17 | $13.31 | $12.67 | $13.01 | 1,970,100 |
December 12 2022 | $12.50 | $12.56 | $12.12 | $12.40 | 1,364,500 |
December 09 2022 | $12.39 | $12.65 | $12.08 | $12.50 | 1,389,300 |
December 08 2022 | $12.67 | $13.03 | $12.48 | $12.52 | 1,123,600 |
December 07 2022 | $12.84 | $13.01 | $12.47 | $12.62 | 1,837,100 |
December 06 2022 | $13.78 | $13.84 | $12.85 | $12.87 | 1,753,800 |
December 05 2022 | $13.91 | $14.00 | $13.69 | $13.84 | 1,142,500 |
December 02 2022 | $13.81 | $14.32 | $13.72 | $14.17 | 899,100 |
December 01 2022 | $14.34 | $14.63 | $13.84 | $14.08 | 2,633,200 |
November 30 2022 | $13.79 | $14.33 | $13.63 | $14.31 | 8,647,700 |
November 29 2022 | $14.29 | $14.46 | $13.85 | $13.88 | 2,254,900 |
November 28 2022 | $14.97 | $15.18 | $14.23 | $14.25 | 1,080,900 |
November 25 2022 | $14.63 | $15.29 | $14.63 | $15.24 | 613,600 |
Daily pricing data for Digitalbridge dates back to 6/27/2014, and may be incomplete.
