Digital Brands Group, Inc. (DBGI) stock
DBGINasdaqRetail-Apparel & Accessory StoresFiscal year ends December 31
$0.20+0.06 (+39.63%)
Close on Nov 12, 2026Market cap $190.44KP/E –Yield –
Price history
Digital Brands share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.204
+39.63% on the day
52-week range
$0.137 – $720.00
-100.0% from the high
Change over 52 weeks
-99.9%
From $318.60 on Nov 12, 2025
Average volume
3.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.1941 | $0.2552 | $0.163 | $0.204 | +39.63% | 154,722,900 |
| Nov 11, 2026 | $0.1371 | $0.1868 | $0.137 | $0.1461 | -5.74% | 18,306,420 |
| Nov 10, 2026 | $0.155 | $0.1694 | $0.14 | $0.155 | -19.52% | 6,258,106 |
| Nov 9, 2026 | $0.208 | $0.208 | $0.18 | $0.1926 | -31.87% | 26,927,320 |
| Nov 6, 2026 | $0.665 | $0.7824 | $0.24 | $0.2827 | -39.85% | 91,752,420 |
| Nov 5, 2026 | $0.6269 | $0.6324 | $0.4675 | $0.47 | -25.14% | 195,951 |
| Nov 4, 2026 | $0.6887 | $0.70 | $0.585 | $0.6278 | -10.31% | 299,952 |
| Nov 3, 2026 | $0.5609 | $0.74 | $0.4904 | $0.70 | +25.07% | 437,724 |
| Nov 2, 2026 | $0.6582 | $0.6628 | $0.5527 | $0.5597 | -20.61% | 813,864 |
| Oct 30, 2026 | $0.74 | $0.75 | $0.68 | $0.705 | -3.54% | 239,248 |
| Oct 29, 2026 | $0.81 | $0.8735 | $0.7012 | $0.7309 | -12.99% | 373,941 |
| Oct 28, 2026 | $0.9901 | $1.00 | $0.8325 | $0.84 | -15.94% | 268,465 |
| Oct 27, 2026 | $1.16 | $1.22 | $0.9201 | $0.9993 | -14.59% | 430,813 |
| Oct 26, 2026 | $1.17 | $1.47 | $1.05 | $1.17 | +3.08% | 458,779 |
| Oct 23, 2026 | $1.25 | $1.30 | $1.00 | $1.14 | -12.69% | 407,268 |
| Oct 22, 2026 | $1.80 | $1.80 | $1.29 | $1.30 | -31.58% | 627,826 |
| Oct 21, 2026 | $2.06 | $2.08 | $1.80 | $1.90 | -6.40% | 171,078 |
| Oct 20, 2026 | $2.17 | $2.25 | $1.92 | $2.03 | -5.14% | 155,931 |
| Oct 19, 2026 | $2.42 | $2.60 | $2.14 | $2.14 | -9.89% | 110,854 |
| Oct 16, 2026 | $2.94 | $2.98 | $2.31 | $2.38 | -22.39% | 153,933 |
| Oct 15, 2026 | $3.40 | $3.51 | $2.84 | $3.06 | -11.82% | 180,762 |
| Oct 14, 2026 | $3.76 | $3.92 | $3.44 | $3.47 | -8.92% | 60,782 |
| Oct 13, 2026 | $3.40 | $3.95 | $3.33 | $3.81 | +8.86% | 97,411 |
| Oct 12, 2026 | $3.91 | $4.01 | $3.50 | $3.50 | -12.72% | 65,663 |
| Oct 9, 2026 | $4.42 | $4.60 | $3.97 | $4.01 | -10.89% | 89,461 |
| Oct 8, 2026 | $4.30 | $4.65 | $4.25 | $4.50 | +3.93% | 60,838 |
| Oct 7, 2026 | $4.67 | $4.67 | $4.21 | $4.33 | -6.07% | 86,784 |
| Oct 6, 2026 | $4.51 | $4.85 | $4.40 | $4.61 | -0.86% | 84,768 |
| Oct 5, 2026 | $4.81 | $4.97 | $4.20 | $4.65 | -4.52% | 177,430 |
| Oct 2, 2026 | $5.37 | $5.68 | $4.83 | $4.87 | -4.70% | 210,569 |
| Oct 1, 2026 | $4.84 | $5.80 | $4.81 | $5.11 | +6.68% | 293,562 |
| Sep 30, 2026 | $4.64 | $5.30 | $4.52 | $4.79 | +5.04% | 312,959 |
| Sep 29, 2026 | $4.67 | $4.78 | $4.45 | $4.56 | -4.00% | 127,066 |
| Sep 28, 2026 | $4.75 | $4.83 | $4.57 | $4.75 | +0.42% | 116,603 |
| Sep 25, 2026 | $4.96 | $4.96 | $4.51 | $4.73 | -7.80% | 238,694 |
| Sep 24, 2026 | $5.77 | $6.38 | $4.61 | $5.13 | -10.16% | 945,203 |
| Sep 23, 2026 | $4.69 | $5.75 | $4.44 | $5.71 | +21.23% | 2,740,951 |
| Sep 22, 2026 | $4.38 | $4.85 | $4.28 | $4.71 | +4.43% | 202,775 |
| Sep 21, 2026 | $4.38 | $4.80 | $3.85 | $4.51 | +0.89% | 306,096 |
| Sep 18, 2026 | $4.53 | $5.08 | $3.95 | $4.47 | +1.13% | 424,807 |
| Sep 17, 2026 | $4.00 | $4.57 | $3.70 | $4.42 | +7.80% | 331,539 |
| Sep 16, 2026 | $4.41 | $4.58 | $3.92 | $4.10 | -8.89% | 271,323 |
| Sep 15, 2026 | $4.93 | $5.19 | $4.20 | $4.50 | -12.96% | 415,547 |
| Sep 14, 2026 | $6.09 | $6.49 | $4.99 | $5.17 | -13.83% | 986,698 |
| Sep 11, 2026 | $6.55 | $7.15 | $5.34 | $6.00 | -11.63% | 3,064,559 |
| Sep 10, 2026 | $3.76 | $7.48 | $3.76 | $6.79 | +81.07% | 28,316,480 |
| Sep 9, 2026 | $3.71 | $3.85 | $3.30 | $3.75 | +1.63% | 85,531 |
| Sep 8, 2026 | $3.72 | $3.90 | $3.62 | $3.69 | -2.12% | 116,826 |
| Sep 4, 2026 | $3.60 | $3.85 | $3.41 | $3.77 | +3.86% | 172,757 |
| Sep 3, 2026 | $4.22 | $4.44 | $3.14 | $3.63 | -18.79% | 3,226,532 |
| Sep 2, 2026 | $4.99 | $4.99 | $4.00 | $4.47 | -8.59% | 192,370 |
| Sep 1, 2026 | $6.17 | $6.42 | $4.50 | $4.89 | -23.65% | 366,135 |
| Aug 31, 2026 | $6.68 | $6.73 | $6.07 | $6.41 | -4.83% | 78,377 |
| Aug 28, 2026 | $6.94 | $7.28 | $6.29 | $6.73 | -6.79% | 107,506 |
| Aug 27, 2026 | $7.54 | $7.76 | $7.00 | $7.22 | -4.75% | 106,771 |
| Aug 26, 2026 | $8.01 | $8.60 | $7.55 | $7.58 | -3.68% | 75,547 |
| Aug 25, 2026 | $8.34 | $8.54 | $7.66 | $7.87 | -5.64% | 57,276 |
| Aug 24, 2026 | $8.51 | $8.99 | $8.07 | $8.34 | -4.25% | 134,206 |
| Aug 21, 2026 | $9.50 | $9.85 | $8.68 | $8.71 | -8.32% | 105,689 |
| Aug 20, 2026 | $10.50 | $10.99 | $7.46 | $9.50 | -19.83% | 334,127 |
| Aug 19, 2026 | $11.15 | $13.75 | $11.12 | $11.85 | +8.67% | 167,511 |
| Aug 18, 2026 | $14.00 | $14.00 | $10.64 | $10.91 | -20.81% | 175,906 |
| Aug 17, 2026 | $14.60 | $15.00 | $13.56 | $13.77 | -8.44% | 80,165 |
| Aug 14, 2026 | $15.45 | $15.98 | $14.53 | $15.04 | -2.97% | 63,540 |
| Aug 13, 2026 | $16.30 | $16.88 | $15.50 | $15.50 | -6.85% | 92,655 |
| Aug 12, 2026 | $15.72 | $17.80 | $15.72 | $16.64 | +5.32% | 72,421 |
| Aug 11, 2026 | $17.22 | $17.32 | $15.42 | $15.80 | -7.33% | 166,426 |
| Aug 10, 2026 | $14.98 | $17.88 | $14.00 | $17.05 | +11.07% | 118,288 |
| Aug 7, 2026 | $14.08 | $16.75 | $14.08 | $15.35 | +4.92% | 123,834 |
| Aug 6, 2026 | $13.97 | $16.20 | $13.01 | $14.63 | -10.14% | 205,041 |
| Aug 5, 2026 | $30.34 | $30.93 | $15.06 | $16.28 | -24.73% | 2,457,885 |
| Aug 4, 2026 | $17.73 | $23.60 | $16.43 | $21.63 | +18.85% | 89,076 |
| Aug 3, 2026 | $16.50 | $19.15 | $15.70 | $18.20 | +17.80% | 76,478 |
| Jul 31, 2026 | $14.09 | $16.85 | $12.21 | $15.45 | +8.88% | 89,137 |
| Jul 30, 2026 | $12.38 | $15.64 | $11.83 | $14.19 | +18.15% | 78,859 |
| Jul 29, 2026 | $14.02 | $16.00 | $11.06 | $12.01 | -17.34% | 67,843 |
| Jul 28, 2026 | $11.41 | $15.88 | $11.23 | $14.53 | +15.68% | 83,709 |
| Jul 27, 2026 | $13.30 | $14.23 | $8.37 | $12.56 | -2.64% | 182,566 |
| Jul 24, 2026 | $17.47 | $19.00 | $12.31 | $12.90 | -35.63% | 112,995 |
| Jul 23, 2026 | $19.20 | $22.62 | $19.18 | $20.04 | +1.23% | 18,635 |
| Jul 22, 2026 | $18.40 | $20.20 | $17.60 | $19.80 | +5.30% | 14,100 |
| Jul 21, 2026 | $18.00 | $20.40 | $17.95 | $18.80 | +4.68% | 22,300 |
| Jul 20, 2026 | $21.01 | $25.20 | $17.31 | $17.96 | -29.39% | 58,514 |
| Jul 17, 2026 | $26.80 | $27.20 | $24.21 | $25.44 | -9.40% | 26,880 |
| Jul 16, 2026 | $28.07 | $28.22 | $26.88 | $28.08 | -2.50% | 8,363 |
| Jul 15, 2026 | $28.40 | $29.20 | $27.52 | $28.80 | -1.37% | 8,220 |
| Jul 14, 2026 | $28.40 | $29.60 | $27.60 | $29.20 | +3.83% | 4,580 |
| Jul 13, 2026 | $30.72 | $30.80 | $27.60 | $28.12 | -9.52% | 14,255 |
| Jul 10, 2026 | $30.20 | $31.20 | $29.24 | $31.08 | +1.21% | 6,745 |
| Jul 9, 2026 | $29.54 | $31.85 | $27.20 | $30.71 | +4.53% | 24,391 |
| Jul 8, 2026 | $30.40 | $31.42 | $28.00 | $29.38 | -4.62% | 26,087 |
| Jul 7, 2026 | $29.60 | $32.40 | $29.60 | $30.80 | +1.68% | 45,465 |
| Jul 6, 2026 | $30.40 | $32.70 | $29.20 | $30.29 | -0.94% | 15,660 |
| Jul 2, 2026 | $30.80 | $33.60 | $29.20 | $30.58 | -3.11% | 13,317 |
| Jul 1, 2026 | $29.60 | $32.00 | $28.85 | $31.56 | +4.78% | 13,318 |
| Jun 30, 2026 | $28.80 | $30.12 | $28.80 | $30.12 | +2.83% | 5,366 |
| Jun 29, 2026 | $27.64 | $30.80 | $27.60 | $29.29 | +3.07% | 9,314 |
| Jun 26, 2026 | $27.60 | $29.60 | $27.24 | $28.42 | +2.30% | 10,723 |
| Jun 25, 2026 | $30.28 | $30.80 | $27.40 | $27.78 | -5.17% | 22,794 |
| Jun 24, 2026 | $30.43 | $33.60 | $28.53 | $29.30 | -5.25% | 19,988 |
| Jun 23, 2026 | $27.20 | $33.60 | $27.20 | $30.92 | +11.67% | 40,267 |
| Jun 22, 2026 | $28.74 | $28.87 | $26.80 | $27.69 | -7.15% | 24,357 |
| Jun 18, 2026 | $29.00 | $31.60 | $26.20 | $29.82 | +1.82% | 59,263 |
| Jun 17, 2026 | $30.00 | $30.80 | $28.00 | $29.29 | -0.80% | 29,474 |
| Jun 16, 2026 | $32.40 | $34.13 | $29.51 | $29.52 | -11.66% | 44,465 |
| Jun 15, 2026 | $37.82 | $39.32 | $31.20 | $33.42 | -11.58% | 93,842 |
| Jun 12, 2026 | $37.20 | $42.00 | $35.24 | $37.80 | -2.88% | 89,088 |
| Jun 11, 2026 | $56.40 | $58.80 | $31.95 | $38.92 | -22.17% | 370,311 |
| Jun 10, 2026 | $43.60 | $51.60 | $40.80 | $50.00 | +16.82% | 142,055 |
| Jun 9, 2026 | $40.80 | $46.00 | $38.00 | $42.80 | +8.12% | 138,336 |
| Jun 8, 2026 | $34.62 | $39.60 | $30.82 | $39.58 | +15.07% | 103,097 |
| Jun 5, 2026 | $28.80 | $34.76 | $28.00 | $34.40 | +13.76% | 188,324 |
| Jun 4, 2026 | $32.80 | $38.27 | $29.60 | $30.24 | -18.83% | 135,416 |
| Jun 3, 2026 | $25.20 | $51.60 | $23.60 | $37.26 | +33.04% | 1,449,188 |
| Jun 2, 2026 | $39.17 | $47.20 | $26.00 | $28.00 | -16.55% | 1,006,244 |
| Jun 1, 2026 | $18.80 | $36.00 | $16.50 | $33.56 | +73.36% | 1,676,410 |
| May 29, 2026 | $19.45 | $20.00 | $18.16 | $19.36 | -1.85% | 50,029 |
| May 28, 2026 | $13.88 | $19.80 | $12.55 | $19.72 | +39.42% | 156,859 |
| May 27, 2026 | $11.60 | $14.46 | $10.85 | $14.14 | +21.93% | 148,876 |
| May 26, 2026 | $13.78 | $14.00 | $10.32 | $11.60 | -19.20% | 116,704 |
| May 22, 2026 | $15.59 | $16.40 | $13.56 | $14.36 | -19.71% | 198,616 |
| May 21, 2026 | $43.20 | $45.60 | $13.80 | $17.88 | -56.18% | 1,231,336 |
| May 20, 2026 | $43.60 | $43.60 | $39.21 | $40.80 | -4.67% | 14,637 |
| May 19, 2026 | $42.00 | $46.00 | $40.40 | $42.80 | +3.88% | 18,426 |
| May 18, 2026 | $46.40 | $50.80 | $40.20 | $41.20 | -8.04% | 24,949 |
| May 15, 2026 | $42.80 | $46.80 | $40.00 | $44.80 | +7.69% | 15,710 |
| May 14, 2026 | $46.80 | $46.80 | $40.80 | $41.60 | -8.77% | 20,881 |
| May 13, 2026 | $46.80 | $49.60 | $44.80 | $45.60 | -0.87% | 15,570 |
| May 12, 2026 | $59.20 | $59.20 | $44.60 | $46.00 | -21.23% | 38,062 |
| May 11, 2026 | $68.40 | $68.40 | $58.00 | $58.40 | -14.12% | 11,278 |
| May 8, 2026 | $66.40 | $70.00 | $60.80 | $68.00 | +4.29% | 14,280 |
| May 7, 2026 | $55.60 | $65.60 | $54.00 | $65.20 | +16.43% | 16,271 |
| May 6, 2026 | $51.60 | $58.40 | $50.44 | $56.00 | +6.87% | 13,403 |
| May 5, 2026 | $51.20 | $54.80 | $48.80 | $52.40 | 0.00% | 7,453 |
| May 4, 2026 | $52.00 | $53.20 | $47.20 | $52.40 | -1.50% | 8,372 |
| May 1, 2026 | $52.80 | $56.20 | $50.40 | $53.20 | -0.75% | 10,081 |
| Apr 30, 2026 | $57.20 | $60.40 | $53.20 | $53.60 | -5.63% | 14,652 |
| Apr 29, 2026 | $54.80 | $61.45 | $52.40 | $56.80 | +2.90% | 9,353 |
| Apr 28, 2026 | $54.80 | $58.40 | $54.00 | $55.20 | 0.00% | 4,763 |
| Apr 27, 2026 | $56.80 | $57.20 | $49.20 | $55.20 | -3.50% | 13,618 |
| Apr 24, 2026 | $60.80 | $63.20 | $54.40 | $57.20 | -5.92% | 11,710 |
| Apr 23, 2026 | $66.00 | $67.25 | $60.40 | $60.80 | -7.88% | 9,022 |
| Apr 22, 2026 | $64.00 | $68.80 | $60.00 | $66.00 | +2.48% | 9,621 |
| Apr 21, 2026 | $69.20 | $69.68 | $64.00 | $64.40 | -6.94% | 7,116 |
| Apr 20, 2026 | $70.00 | $71.67 | $64.00 | $69.20 | -2.81% | 14,711 |
| Apr 17, 2026 | $76.40 | $79.60 | $71.20 | $71.20 | -4.30% | 9,991 |
| Apr 16, 2026 | $71.60 | $79.60 | $70.80 | $74.40 | +3.91% | 12,317 |
| Apr 15, 2026 | $75.60 | $76.84 | $71.20 | $71.60 | -5.29% | 9,153 |
| Apr 14, 2026 | $88.80 | $88.88 | $74.00 | $75.60 | -13.30% | 8,599 |
| Apr 13, 2026 | $74.40 | $93.20 | $72.13 | $87.20 | +12.37% | 17,600 |
| Apr 10, 2026 | $70.40 | $77.60 | $70.00 | $77.60 | +10.86% | 9,360 |
| Apr 9, 2026 | $73.60 | $77.20 | $68.00 | $70.00 | +1.16% | 6,666 |
| Apr 8, 2026 | $71.20 | $84.00 | $69.20 | $69.20 | -1.70% | 14,352 |
| Apr 7, 2026 | $64.80 | $70.60 | $60.80 | $70.40 | +4.14% | 6,775 |
| Apr 6, 2026 | $68.80 | $77.60 | $64.00 | $67.60 | -1.74% | 8,157 |
| Apr 2, 2026 | $71.20 | $72.40 | $66.00 | $68.80 | -7.53% | 7,305 |
| Apr 1, 2026 | $72.80 | $76.80 | $61.20 | $74.40 | +3.33% | 16,560 |
| Mar 31, 2026 | $69.60 | $72.80 | $64.81 | $72.00 | +3.45% | 6,139 |
| Mar 30, 2026 | $69.20 | $73.20 | $62.40 | $69.60 | +0.58% | 8,497 |
| Mar 27, 2026 | $76.80 | $81.35 | $68.00 | $69.20 | -9.42% | 12,192 |
| Mar 26, 2026 | $80.00 | $82.80 | $76.00 | $76.40 | -8.61% | 14,247 |
| Mar 25, 2026 | $85.20 | $92.60 | $80.00 | $83.60 | -1.88% | 9,253 |
| Mar 24, 2026 | $88.80 | $94.40 | $84.00 | $85.20 | -6.58% | 7,935 |
| Mar 23, 2026 | $88.40 | $94.00 | $83.80 | $91.20 | +8.31% | 8,213 |
| Mar 20, 2026 | $98.80 | $100.80 | $81.20 | $84.20 | -15.80% | 21,298 |
| Mar 19, 2026 | $100.40 | $106.00 | $96.80 | $100.00 | -4.03% | 12,126 |
| Mar 18, 2026 | $104.40 | $109.20 | $100.05 | $104.20 | -3.16% | 6,594 |
| Mar 17, 2026 | $117.20 | $119.60 | $105.20 | $107.60 | -8.19% | 17,798 |
| Mar 16, 2026 | $121.20 | $128.00 | $114.80 | $117.20 | -3.30% | 17,044 |
| Mar 13, 2026 | $154.40 | $160.00 | $120.00 | $121.20 | -20.26% | 24,122 |
| Mar 12, 2026 | $137.20 | $162.00 | $136.00 | $152.00 | +10.47% | 16,824 |
| Mar 11, 2026 | $127.40 | $140.00 | $123.20 | $137.60 | +11.69% | 9,710 |
| Mar 10, 2026 | $125.20 | $129.60 | $119.20 | $123.20 | -1.28% | 9,391 |
| Mar 9, 2026 | $127.20 | $128.00 | $116.00 | $124.80 | -1.89% | 11,892 |
| Mar 6, 2026 | $136.40 | $139.60 | $126.00 | $127.20 | -8.09% | 10,208 |
| Mar 5, 2026 | $154.40 | $155.90 | $133.20 | $138.40 | -7.98% | 18,013 |
| Mar 4, 2026 | $128.80 | $158.80 | $126.80 | $150.40 | +20.13% | 25,895 |
| Mar 3, 2026 | $140.40 | $142.40 | $120.00 | $125.20 | -15.63% | 19,194 |
| Mar 2, 2026 | $115.20 | $149.20 | $103.20 | $148.40 | +29.27% | 31,123 |
| Feb 27, 2026 | $118.80 | $123.60 | $107.20 | $114.80 | -2.38% | 20,679 |
| Feb 26, 2026 | $182.00 | $186.00 | $113.20 | $117.60 | -32.26% | 54,296 |
| Feb 25, 2026 | $192.80 | $197.60 | $170.00 | $173.60 | -9.96% | 10,544 |
| Feb 24, 2026 | $200.80 | $206.48 | $183.20 | $192.80 | -5.12% | 9,715 |
| Feb 23, 2026 | $208.40 | $212.54 | $184.00 | $203.20 | -2.50% | 11,537 |
| Feb 20, 2026 | $212.40 | $218.00 | $190.00 | $208.40 | +0.77% | 15,095 |
| Feb 19, 2026 | $268.40 | $272.00 | $192.00 | $206.80 | -22.60% | 31,117 |
| Feb 18, 2026 | $221.20 | $269.20 | $207.20 | $267.20 | +21.01% | 29,122 |
| Feb 17, 2026 | $194.00 | $237.60 | $192.00 | $220.80 | +15.24% | 40,477 |
| Feb 13, 2026 | $152.00 | $192.00 | $138.40 | $191.60 | +39.65% | 39,035 |
| Feb 12, 2026 | $126.00 | $144.00 | $118.80 | $137.20 | +7.52% | 24,436 |
| Feb 11, 2026 | $155.40 | $156.00 | $70.80 | $127.60 | -26.67% | 88,019 |
| Feb 10, 2026 | $225.60 | $228.00 | $154.00 | $174.00 | -16.18% | 32,086 |
| Feb 9, 2026 | $275.60 | $284.00 | $206.00 | $207.60 | -20.88% | 18,337 |
| Feb 6, 2026 | $266.40 | $282.00 | $236.60 | $262.40 | -0.30% | 12,768 |
| Feb 5, 2026 | $319.60 | $326.00 | $244.00 | $263.20 | -17.54% | 17,375 |
| Feb 4, 2026 | $335.80 | $344.00 | $308.00 | $319.20 | -7.42% | 8,283 |
| Feb 3, 2026 | $337.20 | $358.40 | $314.40 | $344.80 | +4.23% | 10,235 |
| Feb 2, 2026 | $294.00 | $353.60 | $294.00 | $330.80 | +13.60% | 12,752 |
| Jan 30, 2026 | $310.40 | $312.40 | $276.00 | $291.20 | -7.26% | 7,793 |
| Jan 29, 2026 | $344.00 | $372.80 | $308.00 | $314.00 | -5.99% | 12,187 |
| Jan 28, 2026 | $303.20 | $336.80 | $282.88 | $334.00 | +12.23% | 10,141 |
| Jan 27, 2026 | $300.00 | $301.97 | $265.20 | $297.60 | -0.40% | 10,876 |
| Jan 26, 2026 | $345.20 | $351.20 | $288.80 | $298.80 | -10.65% | 8,369 |
| Jan 23, 2026 | $314.80 | $354.00 | $308.00 | $334.40 | +10.44% | 16,071 |
| Jan 22, 2026 | $344.40 | $352.00 | $291.20 | $302.80 | -9.77% | 11,169 |
| Jan 21, 2026 | $402.80 | $405.20 | $292.00 | $335.60 | -14.39% | 14,819 |
| Jan 20, 2026 | $516.00 | $536.80 | $348.00 | $392.00 | -27.99% | 22,587 |
| Jan 16, 2026 | $630.00 | $641.47 | $540.00 | $544.40 | -11.45% | 6,330 |
| Jan 15, 2026 | $662.40 | $666.00 | $600.00 | $614.80 | -2.04% | 4,336 |
| Jan 14, 2026 | $720.00 | $720.00 | $620.40 | $627.60 | -11.75% | 6,980 |
| Jan 13, 2026 | $610.40 | $718.00 | $591.20 | $711.20 | +19.93% | 7,299 |
| Jan 12, 2026 | $686.80 | $697.60 | $575.40 | $593.00 | -12.59% | 7,190 |
| Jan 9, 2026 | $701.00 | $720.00 | $651.60 | $678.40 | -0.99% | 7,011 |
| Jan 8, 2026 | $650.00 | $700.00 | $600.40 | $685.20 | +7.60% | 7,303 |
| Jan 7, 2026 | $680.00 | $692.00 | $625.40 | $636.80 | -3.34% | 8,425 |
| Jan 6, 2026 | $640.00 | $658.80 | $582.40 | $658.80 | +4.04% | 6,480 |
| Jan 5, 2026 | $643.00 | $673.60 | $540.00 | $633.20 | +3.94% | 10,925 |
| Jan 2, 2026 | $526.40 | $609.20 | $516.00 | $609.20 | +20.11% | 8,578 |
| Dec 31, 2025 | $475.20 | $515.20 | $460.00 | $507.20 | +10.36% | 2,800 |
| Dec 30, 2025 | $480.00 | $530.00 | $440.00 | $459.60 | -3.61% | 5,850 |
| Dec 29, 2025 | $464.80 | $483.60 | $439.60 | $476.80 | +2.14% | 1,842 |
| Dec 26, 2025 | $419.60 | $492.80 | $404.27 | $466.80 | +11.25% | 3,419 |
| Dec 24, 2025 | $414.40 | $438.00 | $414.00 | $419.60 | +1.94% | 730 |
| Dec 23, 2025 | $405.60 | $416.00 | $399.60 | $411.60 | +0.88% | 2,179 |
| Dec 22, 2025 | $455.60 | $458.80 | $390.92 | $408.00 | -4.05% | 2,762 |
| Dec 19, 2025 | $413.60 | $452.00 | $412.00 | $425.20 | +0.66% | 8,312 |
| Dec 18, 2025 | $412.80 | $436.40 | $406.00 | $422.40 | +4.14% | 2,873 |
| Dec 17, 2025 | $398.00 | $436.00 | $393.60 | $405.60 | +5.96% | 5,394 |
| Dec 16, 2025 | $339.60 | $409.60 | $326.00 | $382.80 | +12.72% | 6,981 |
| Dec 15, 2025 | $320.00 | $359.20 | $320.00 | $339.60 | +12.01% | 3,865 |
| Dec 12, 2025 | $329.20 | $340.00 | $292.00 | $303.20 | -8.89% | 3,182 |
| Dec 11, 2025 | $339.20 | $362.40 | $320.40 | $332.80 | -4.37% | 2,717 |
| Dec 10, 2025 | $326.80 | $354.00 | $324.80 | $348.00 | +4.69% | 2,557 |
| Dec 9, 2025 | $296.80 | $334.80 | $295.20 | $332.40 | +11.54% | 2,256 |
| Dec 8, 2025 | $319.60 | $325.00 | $293.24 | $298.00 | -5.34% | 2,328 |
| Dec 5, 2025 | $266.80 | $330.00 | $266.80 | $314.80 | +16.94% | 6,098 |
| Dec 4, 2025 | $271.00 | $279.80 | $264.80 | $269.20 | +0.75% | 1,135 |
| Dec 3, 2025 | $260.80 | $273.00 | $260.40 | $267.20 | +2.77% | 604 |
| Dec 2, 2025 | $284.00 | $290.00 | $260.00 | $260.00 | -9.47% | 2,775 |
| Dec 1, 2025 | $289.60 | $293.60 | $282.00 | $287.20 | -0.83% | 487 |
| Nov 28, 2025 | $292.00 | $299.90 | $272.00 | $289.60 | -1.50% | 822 |
| Nov 26, 2025 | $279.60 | $296.60 | $274.88 | $294.00 | +8.25% | 1,012 |
| Nov 25, 2025 | $268.40 | $280.00 | $268.40 | $271.60 | +2.57% | 536 |
| Nov 24, 2025 | $291.20 | $310.00 | $262.00 | $264.80 | -9.56% | 1,593 |
| Nov 21, 2025 | $266.80 | $311.60 | $260.00 | $292.80 | +12.62% | 2,012 |
| Nov 20, 2025 | $300.00 | $304.60 | $260.00 | $260.00 | -13.33% | 3,199 |
| Nov 19, 2025 | $307.60 | $311.20 | $300.00 | $300.00 | -1.57% | 1,781 |
| Nov 18, 2025 | $300.00 | $310.00 | $300.00 | $304.80 | +1.60% | 341 |
| Nov 17, 2025 | $312.00 | $319.80 | $297.20 | $300.00 | -2.47% | 2,822 |
| Nov 14, 2025 | $300.00 | $317.60 | $299.00 | $307.60 | +2.53% | 2,907 |
| Nov 13, 2025 | $320.80 | $328.00 | $300.00 | $300.00 | -5.84% | 2,166 |
| Nov 12, 2025 | $314.00 | $341.20 | $300.00 | $318.60 | +0.06% | 3,850 |
| Nov 11, 2025 | $323.40 | $324.53 | $313.60 | $318.40 | +1.40% | 1,118 |
| Nov 10, 2025 | $304.40 | $334.00 | $304.40 | $314.00 | -0.25% | 1,081 |
| Nov 7, 2025 | $304.00 | $324.00 | $300.00 | $314.80 | +2.61% | 3,096 |
| Nov 6, 2025 | $320.00 | $331.00 | $302.00 | $306.80 | -2.17% | 3,476 |
| Nov 5, 2025 | $300.40 | $341.20 | $300.00 | $313.60 | +4.46% | 3,225 |
| Nov 4, 2025 | $302.00 | $308.00 | $300.00 | $300.20 | -2.15% | 1,114 |
| Nov 3, 2025 | $321.20 | $330.94 | $284.20 | $306.80 | -6.58% | 2,295 |
| Oct 31, 2025 | $311.60 | $336.80 | $306.00 | $328.40 | – | 3,331 |
Seasonality
DBGI return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -33.4% | 48.0% | 16.2% | -32.2% | -23.7% | 15.1% | -19.7% | -21.1% | -27.2% | -32.4% | -29.9% | 1.7% |
| Months up | 0 of 5 | 2 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 3 of 6 | 1 of 6 | 1 of 6 | 0 of 6 | 2 of 6 | 1 of 6 | 3 of 5 |
| 2026 | -42.6% | -60.6% | -37.3% | -25.6% | -63.9% | 55.6% | -48.7% | -58.5% | -25.2% | -85.3% | -71.1% | |
| 2025 | -22.6% | 291.3% | 58.5% | 4.6% | 54.7% | -35.4% | 17.9% | -9.6% | -14.0% | 0.1% | -11.8% | 75.1% |
| 2024 | -28.1% | 71.9% | 3.0% | -32.2% | -33.7% | -21.7% | -14.7% | -29.6% | -61.8% | -69.0% | 6.7% | -67.9% |
| 2023 | -30.6% | -47.4% | -14.3% | -42.0% | -4.0% | -10.4% | -13.2% | -17.2% | -28.7% | -51.2% | -21.4% | 1.2% |
| 2022 | -43.0% | -15.3% | 71.2% | -65.9% | -71.8% | 6.7% | -44.1% | 25.0% | -31.0% | -25.5% | -48.1% | 16.3% |
| 2021 | 95.9% | -15.5% | -36.5% | -2.3% | 36.5% | -33.7% | -16.4% |
See a number that looks wrong?