DigitalBridge Group, Inc. (DBRIP) stock
DBRIPOTCInvestment AdviceFiscal year ends December 31Also trades as DBRHP, DBRJP
$14.40+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.62BP/E 9.3Yield 0.28%
Price history
DigitalBridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.40
0.00% on the day
52-week range
$13.15 – $23.96
-39.9% from the high
Change over 52 weeks
-34.4%
From $21.96 on Oct 16, 2025
Average volume
99,677
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.40 | $14.41 | $14.39 | $14.40 | 0.00% | 66,903 |
| Oct 16, 2026 | $14.40 | $14.43 | $14.39 | $14.40 | +0.07% | 44,191 |
| Oct 15, 2026 | $14.42 | $14.42 | $14.38 | $14.39 | -0.07% | 49,563 |
| Oct 14, 2026 | $14.43 | $14.43 | $14.39 | $14.40 | +0.07% | 25,698 |
| Oct 13, 2026 | $14.40 | $14.43 | $14.39 | $14.39 | 0.00% | 25,755 |
| Oct 12, 2026 | $14.36 | $14.46 | $14.36 | $14.39 | -0.28% | 55,379 |
| Oct 9, 2026 | $14.75 | $14.78 | $14.36 | $14.43 | -2.43% | 86,834 |
| Oct 8, 2026 | $14.75 | $14.83 | $14.72 | $14.79 | +0.27% | 108,465 |
| Oct 7, 2026 | $14.80 | $14.80 | $14.10 | $14.75 | -1.34% | 165,263 |
| Oct 6, 2026 | $14.60 | $14.95 | $13.15 | $14.95 | -0.99% | 32,549 |
| Oct 2, 2026 | $14.85 | $15.15 | $14.85 | $15.10 | +1.82% | 1,192,100 |
| Oct 1, 2026 | $14.91 | $14.99 | $14.80 | $14.83 | -1.40% | 515,700 |
| Sep 30, 2026 | $14.85 | $15.04 | $14.75 | $15.04 | +0.60% | 85,400 |
| Sep 29, 2026 | $14.88 | $15.00 | $14.79 | $14.95 | +0.34% | 61,000 |
| Sep 28, 2026 | $14.74 | $14.90 | $14.70 | $14.90 | -0.03% | 1,094,700 |
| Sep 25, 2026 | $14.86 | $14.91 | $14.80 | $14.91 | +0.30% | 814,500 |
| Sep 24, 2026 | $14.84 | $15.00 | $14.78 | $14.86 | -0.93% | 1,261,900 |
| Sep 23, 2026 | $15.11 | $15.13 | $15.00 | $15.00 | -0.76% | 141,600 |
| Sep 22, 2026 | $15.11 | $15.15 | $15.07 | $15.12 | +0.10% | 14,100 |
| Sep 21, 2026 | $15.15 | $15.18 | $15.10 | $15.10 | +0.07% | 3,500 |
| Sep 18, 2026 | $15.02 | $15.09 | $15.02 | $15.09 | +0.27% | 12,700 |
| Sep 17, 2026 | $15.20 | $15.24 | $15.05 | $15.05 | -0.86% | 15,000 |
| Sep 16, 2026 | $15.10 | $15.19 | $15.07 | $15.18 | +0.73% | 13,400 |
| Sep 15, 2026 | $15.10 | $15.15 | $15.05 | $15.07 | 0.00% | 112,900 |
| Sep 14, 2026 | $15.10 | $15.13 | $15.00 | $15.07 | +0.17% | 34,400 |
| Sep 11, 2026 | $15.15 | $15.15 | $15.03 | $15.05 | -0.43% | 27,600 |
| Sep 10, 2026 | $15.12 | $15.16 | $15.10 | $15.11 | 0.00% | 31,300 |
| Sep 9, 2026 | $15.11 | $15.20 | $15.10 | $15.11 | -0.07% | 50,000 |
| Sep 8, 2026 | $15.11 | $15.15 | $15.10 | $15.12 | -0.20% | 148,600 |
| Sep 4, 2026 | $15.10 | $15.23 | $15.01 | $15.15 | +0.33% | 38,100 |
| Sep 3, 2026 | $15.02 | $15.21 | $14.97 | $15.10 | 0.00% | 157,800 |
| Sep 2, 2026 | $14.98 | $15.20 | $14.90 | $15.10 | -0.66% | 126,100 |
| Sep 1, 2026 | $15.33 | $15.40 | $15.20 | $15.20 | -0.13% | 47,400 |
| Aug 31, 2026 | $15.10 | $15.25 | $15.09 | $15.22 | +0.40% | 29,600 |
| Aug 28, 2026 | $15.27 | $15.27 | $15.05 | $15.16 | +0.07% | 9,600 |
| Aug 27, 2026 | $15.16 | $15.19 | $15.05 | $15.15 | +0.60% | 25,100 |
| Aug 26, 2026 | $15.00 | $15.09 | $14.98 | $15.06 | +0.67% | 57,200 |
| Aug 25, 2026 | $14.98 | $15.23 | $14.96 | $14.96 | -0.60% | 16,900 |
| Aug 24, 2026 | $15.02 | $15.05 | $14.97 | $15.05 | +0.27% | 38,400 |
| Aug 21, 2026 | $14.94 | $15.20 | $14.93 | $15.01 | +0.60% | 35,800 |
| Aug 20, 2026 | $14.90 | $15.00 | $14.90 | $14.92 | -0.67% | 16,400 |
| Aug 19, 2026 | $14.90 | $15.11 | $14.90 | $15.02 | +0.81% | 20,100 |
| Aug 18, 2026 | $15.06 | $15.10 | $14.79 | $14.90 | -0.86% | 169,100 |
| Aug 17, 2026 | $15.12 | $15.15 | $15.03 | $15.03 | -0.60% | 19,900 |
| Aug 14, 2026 | $15.11 | $15.25 | $15.06 | $15.12 | -0.20% | 16,100 |
| Aug 13, 2026 | $15.24 | $15.37 | $15.00 | $15.15 | +0.60% | 84,200 |
| Aug 12, 2026 | $15.20 | $15.20 | $15.05 | $15.06 | -0.26% | 13,800 |
| Aug 11, 2026 | $15.26 | $15.26 | $15.03 | $15.10 | -0.26% | 5,200 |
| Aug 10, 2026 | $15.17 | $15.43 | $15.01 | $15.14 | -0.20% | 38,500 |
| Aug 7, 2026 | $15.13 | $15.17 | $15.00 | $15.17 | +0.53% | 17,200 |
| Aug 6, 2026 | $15.19 | $15.20 | $15.00 | $15.09 | -0.59% | 42,800 |
| Aug 5, 2026 | $15.08 | $15.41 | $15.08 | $15.18 | -0.26% | 35,600 |
| Aug 4, 2026 | $15.30 | $15.39 | $15.07 | $15.22 | -0.52% | 16,900 |
| Aug 3, 2026 | $15.40 | $15.51 | $15.30 | $15.30 | -0.52% | 12,000 |
| Jul 31, 2026 | $15.48 | $15.48 | $15.09 | $15.38 | +0.85% | 88,300 |
| Jul 30, 2026 | $15.30 | $15.36 | $14.97 | $15.25 | +1.26% | 33,800 |
| Jul 29, 2026 | $15.00 | $15.27 | $14.95 | $15.06 | -0.59% | 20,600 |
| Jul 28, 2026 | $15.12 | $15.43 | $14.99 | $15.15 | +0.66% | 18,700 |
| Jul 27, 2026 | $15.00 | $15.39 | $15.00 | $15.05 | +0.40% | 18,900 |
| Jul 24, 2026 | $15.20 | $15.20 | $14.95 | $14.99 | -0.07% | 12,200 |
| Jul 23, 2026 | $15.23 | $15.28 | $15.00 | $15.00 | -1.57% | 16,900 |
| Jul 22, 2026 | $15.22 | $15.29 | $15.05 | $15.24 | +1.20% | 23,200 |
| Jul 21, 2026 | $15.16 | $15.27 | $15.00 | $15.06 | -0.59% | 15,400 |
| Jul 20, 2026 | $15.03 | $15.28 | $15.03 | $15.15 | +0.73% | 6,300 |
| Jul 17, 2026 | $15.20 | $15.20 | $15.01 | $15.04 | -1.05% | 27,800 |
| Jul 16, 2026 | $15.16 | $15.78 | $14.86 | $15.20 | -0.33% | 17,500 |
| Jul 15, 2026 | $15.30 | $15.90 | $15.11 | $15.25 | +1.67% | 51,900 |
| Jul 14, 2026 | $15.00 | $15.22 | $15.00 | $15.00 | +1.08% | 22,000 |
| Jul 13, 2026 | $15.33 | $15.36 | $14.60 | $14.84 | -4.20% | 98,900 |
| Jul 10, 2026 | $15.41 | $15.73 | $15.01 | $15.49 | -2.76% | 52,000 |
| Jul 9, 2026 | $15.40 | $15.98 | $15.37 | $15.93 | +3.31% | 104,100 |
| Jul 8, 2026 | $15.42 | $15.50 | $15.40 | $15.42 | +0.13% | 18,100 |
| Jul 7, 2026 | $15.49 | $15.49 | $15.40 | $15.40 | -0.32% | 15,600 |
| Jul 6, 2026 | $15.49 | $16.00 | $15.25 | $15.45 | 0.00% | 32,700 |
| Jul 2, 2026 | $15.49 | $15.50 | $15.23 | $15.45 | +2.18% | 24,600 |
| Jul 1, 2026 | $14.96 | $15.20 | $14.96 | $15.12 | +1.27% | 5,900 |
| Jun 30, 2026 | $15.60 | $15.60 | $14.55 | $14.93 | -1.95% | 333,400 |
| Jun 29, 2026 | $15.15 | $15.55 | $15.10 | $15.23 | +0.44% | 15,800 |
| Jun 26, 2026 | $15.00 | $15.30 | $15.00 | $15.16 | +0.80% | 16,500 |
| Jun 25, 2026 | $15.30 | $15.30 | $14.80 | $15.04 | -2.34% | 40,300 |
| Jun 24, 2026 | $15.85 | $16.00 | $15.31 | $15.40 | -3.02% | 37,600 |
| Jun 23, 2026 | $15.95 | $16.05 | $15.75 | $15.88 | +0.70% | 33,000 |
| Jun 22, 2026 | $16.00 | $16.40 | $15.77 | $15.77 | -1.45% | 227,900 |
| Jun 18, 2026 | $16.07 | $16.25 | $15.88 | $16.00 | +1.28% | 28,300 |
| Jun 17, 2026 | $15.90 | $16.04 | $15.77 | $15.80 | -0.82% | 12,200 |
| Jun 16, 2026 | $15.47 | $16.00 | $15.42 | $15.93 | +1.98% | 28,000 |
| Jun 15, 2026 | $15.38 | $15.88 | $15.37 | $15.62 | +1.40% | 32,700 |
| Jun 12, 2026 | $15.33 | $15.50 | $15.30 | $15.41 | +0.10% | 7,200 |
| Jun 11, 2026 | $15.24 | $15.44 | $15.24 | $15.39 | +1.05% | 27,700 |
| Jun 10, 2026 | $15.34 | $15.47 | $15.23 | $15.23 | -1.17% | 24,100 |
| Jun 9, 2026 | $15.39 | $15.48 | $15.28 | $15.41 | +1.02% | 30,500 |
| Jun 8, 2026 | $15.31 | $15.46 | $15.20 | $15.25 | -0.37% | 28,000 |
| Jun 5, 2026 | $15.32 | $15.48 | $15.11 | $15.31 | -0.65% | 10,800 |
| Jun 4, 2026 | $15.26 | $15.50 | $15.26 | $15.41 | +0.98% | 9,000 |
| Jun 3, 2026 | $15.28 | $15.41 | $15.04 | $15.26 | +0.26% | 55,300 |
| Jun 2, 2026 | $15.06 | $15.22 | $14.28 | $15.22 | -0.20% | 317,700 |
| Jun 1, 2026 | $15.25 | $15.41 | $15.00 | $15.25 | 0.00% | 239,700 |
| May 29, 2026 | $15.65 | $15.65 | $15.14 | $15.25 | -1.87% | 126,100 |
| May 28, 2026 | $14.45 | $15.54 | $14.25 | $15.54 | +8.75% | 24,900 |
| May 27, 2026 | $14.21 | $14.43 | $14.05 | $14.29 | -1.38% | 576,700 |
| May 26, 2026 | $14.56 | $14.85 | $14.35 | $14.49 | -1.83% | 82,900 |
| May 22, 2026 | $14.95 | $15.13 | $14.72 | $14.76 | -0.54% | 44,700 |
| May 21, 2026 | $15.02 | $15.09 | $14.83 | $14.84 | -1.72% | 79,500 |
| May 20, 2026 | $14.59 | $15.40 | $14.59 | $15.10 | +2.93% | 78,000 |
| May 19, 2026 | $15.80 | $15.80 | $14.65 | $14.67 | -7.33% | 63,700 |
| May 18, 2026 | $16.13 | $16.25 | $15.80 | $15.83 | -2.76% | 40,300 |
| May 15, 2026 | $16.10 | $16.28 | $16.02 | $16.28 | +1.12% | 6,900 |
| May 14, 2026 | $16.25 | $16.25 | $16.02 | $16.10 | -1.14% | 16,000 |
| May 13, 2026 | $16.10 | $16.29 | $15.95 | $16.29 | +2.23% | 9,300 |
| May 12, 2026 | $16.27 | $16.27 | $15.91 | $15.93 | -1.48% | 37,000 |
| May 11, 2026 | $16.27 | $16.55 | $16.08 | $16.17 | -0.68% | 27,900 |
| May 8, 2026 | $16.11 | $16.41 | $16.00 | $16.28 | -0.12% | 34,100 |
| May 7, 2026 | $16.51 | $16.60 | $16.00 | $16.30 | -1.25% | 34,400 |
| May 6, 2026 | $16.99 | $16.99 | $16.02 | $16.51 | -2.33% | 30,900 |
| May 5, 2026 | $17.00 | $17.00 | $16.75 | $16.90 | -0.18% | 19,000 |
| May 4, 2026 | $16.96 | $17.07 | $16.70 | $16.93 | -0.99% | 22,100 |
| May 1, 2026 | $17.19 | $17.25 | $16.97 | $17.10 | -0.75% | 8,300 |
| Apr 30, 2026 | $16.78 | $17.25 | $16.78 | $17.23 | +2.50% | 35,700 |
| Apr 29, 2026 | $16.90 | $16.90 | $16.58 | $16.81 | -1.07% | 7,100 |
| Apr 28, 2026 | $16.80 | $16.99 | $16.76 | $16.99 | +0.71% | 12,100 |
| Apr 27, 2026 | $16.58 | $16.90 | $16.44 | $16.87 | +1.50% | 40,200 |
| Apr 24, 2026 | $15.99 | $16.62 | $15.88 | $16.62 | +3.36% | 63,100 |
| Apr 23, 2026 | $16.01 | $16.09 | $15.81 | $16.08 | +0.47% | 45,900 |
| Apr 22, 2026 | $15.97 | $16.10 | $15.80 | $16.01 | +0.22% | 30,200 |
| Apr 21, 2026 | $15.84 | $16.09 | $15.84 | $15.97 | +0.82% | 16,100 |
| Apr 20, 2026 | $15.71 | $16.00 | $15.61 | $15.84 | +0.76% | 68,800 |
| Apr 17, 2026 | $16.06 | $16.12 | $15.72 | $15.72 | -1.75% | 69,100 |
| Apr 16, 2026 | $16.03 | $16.20 | $16.00 | $16.00 | -0.25% | 53,600 |
| Apr 15, 2026 | $16.18 | $16.37 | $16.01 | $16.04 | 0.00% | 75,300 |
| Apr 14, 2026 | $16.00 | $16.31 | $16.00 | $16.04 | +0.25% | 21,000 |
| Apr 13, 2026 | $16.45 | $16.45 | $16.00 | $16.00 | -2.26% | 28,400 |
| Apr 10, 2026 | $16.38 | $16.45 | $16.13 | $16.37 | -0.52% | 21,400 |
| Apr 9, 2026 | $16.53 | $16.53 | $16.39 | $16.46 | +0.34% | 5,900 |
| Apr 8, 2026 | $16.52 | $16.52 | $16.32 | $16.40 | -0.36% | 17,300 |
| Apr 7, 2026 | $16.25 | $16.55 | $16.17 | $16.46 | +0.61% | 13,800 |
| Apr 6, 2026 | $16.62 | $16.80 | $16.34 | $16.36 | -1.62% | 29,700 |
| Apr 2, 2026 | $16.32 | $16.83 | $16.31 | $16.63 | +1.22% | 26,800 |
| Apr 1, 2026 | $16.39 | $16.64 | $16.28 | $16.43 | +1.11% | 22,000 |
| Mar 31, 2026 | $16.67 | $16.70 | $16.08 | $16.25 | -5.10% | 142,700 |
| Mar 30, 2026 | $16.68 | $17.39 | $16.68 | $17.12 | +2.29% | 12,700 |
| Mar 27, 2026 | $16.50 | $16.96 | $16.50 | $16.74 | +1.09% | 3,700 |
| Mar 26, 2026 | $17.00 | $17.44 | $16.50 | $16.56 | -3.25% | 18,000 |
| Mar 25, 2026 | $16.69 | $17.12 | $16.52 | $17.12 | +3.51% | 12,900 |
| Mar 24, 2026 | $16.11 | $16.85 | $16.11 | $16.54 | +2.00% | 23,500 |
| Mar 23, 2026 | $16.00 | $16.64 | $16.00 | $16.21 | +0.93% | 7,100 |
| Mar 20, 2026 | $16.60 | $16.60 | $16.06 | $16.06 | -3.14% | 10,600 |
| Mar 19, 2026 | $16.77 | $17.01 | $16.55 | $16.58 | -1.01% | 17,700 |
| Mar 18, 2026 | $17.05 | $17.10 | $16.72 | $16.75 | -1.49% | 17,500 |
| Mar 17, 2026 | $17.07 | $17.14 | $16.92 | $17.00 | -0.85% | 34,600 |
| Mar 16, 2026 | $17.09 | $17.36 | $16.95 | $17.15 | +0.47% | 19,900 |
| Mar 13, 2026 | $17.32 | $17.35 | $17.01 | $17.07 | -2.40% | 15,300 |
| Mar 12, 2026 | $16.95 | $17.70 | $16.95 | $17.49 | +0.69% | 16,500 |
| Mar 11, 2026 | $17.09 | $17.37 | $16.92 | $17.37 | +0.93% | 24,300 |
| Mar 10, 2026 | $17.00 | $17.23 | $16.95 | $17.21 | +1.24% | 21,500 |
| Mar 9, 2026 | $17.06 | $17.21 | $17.00 | $17.00 | -0.82% | 18,700 |
| Mar 6, 2026 | $17.10 | $17.23 | $17.05 | $17.14 | -0.64% | 9,800 |
| Mar 5, 2026 | $17.06 | $17.28 | $17.05 | $17.25 | +0.88% | 11,300 |
| Mar 4, 2026 | $17.30 | $17.37 | $17.10 | $17.10 | -0.06% | 17,300 |
| Mar 3, 2026 | $16.90 | $17.38 | $16.82 | $17.11 | +0.18% | 26,300 |
| Mar 2, 2026 | $17.00 | $17.31 | $16.71 | $17.08 | -2.79% | 77,900 |
| Feb 27, 2026 | $17.70 | $17.85 | $17.46 | $17.57 | -0.62% | 154,400 |
| Feb 26, 2026 | $17.93 | $18.05 | $17.68 | $17.68 | -1.78% | 17,500 |
| Feb 25, 2026 | $18.46 | $18.46 | $17.93 | $18.00 | -1.37% | 9,100 |
| Feb 24, 2026 | $18.30 | $18.39 | $18.12 | $18.25 | -0.59% | 9,000 |
| Feb 23, 2026 | $18.45 | $18.47 | $18.22 | $18.36 | -0.66% | 5,000 |
| Feb 20, 2026 | $18.16 | $18.48 | $18.16 | $18.48 | +1.26% | 6,900 |
| Feb 19, 2026 | $18.48 | $18.48 | $18.15 | $18.25 | +0.05% | 4,300 |
| Feb 18, 2026 | $18.19 | $18.26 | $18.01 | $18.24 | +0.27% | 34,300 |
| Feb 17, 2026 | $18.07 | $18.25 | $17.96 | $18.19 | +0.17% | 26,600 |
| Feb 13, 2026 | $18.35 | $18.50 | $18.16 | $18.16 | -0.98% | 16,400 |
| Feb 12, 2026 | $18.52 | $18.75 | $18.31 | $18.34 | -0.86% | 18,000 |
| Feb 11, 2026 | $18.76 | $18.84 | $18.47 | $18.50 | -1.88% | 17,500 |
| Feb 10, 2026 | $19.02 | $19.02 | $18.68 | $18.86 | +0.19% | 18,400 |
| Feb 9, 2026 | $19.02 | $19.25 | $18.62 | $18.82 | -1.66% | 28,500 |
| Feb 6, 2026 | $19.25 | $19.25 | $19.02 | $19.14 | -0.06% | 9,000 |
| Feb 5, 2026 | $19.15 | $19.20 | $19.08 | $19.15 | -0.16% | 34,200 |
| Feb 4, 2026 | $19.22 | $19.30 | $19.14 | $19.18 | -0.78% | 10,400 |
| Feb 3, 2026 | $19.45 | $19.45 | $19.33 | $19.33 | -0.51% | 10,700 |
| Feb 2, 2026 | $19.42 | $19.50 | $19.40 | $19.43 | -0.31% | 5,100 |
| Jan 30, 2026 | $19.53 | $19.53 | $19.44 | $19.49 | +0.26% | 7,500 |
| Jan 29, 2026 | $19.43 | $19.50 | $19.35 | $19.44 | +0.05% | 11,600 |
| Jan 28, 2026 | $19.51 | $19.60 | $19.43 | $19.43 | -0.10% | 11,200 |
| Jan 27, 2026 | $19.40 | $19.69 | $19.35 | $19.45 | +0.78% | 11,000 |
| Jan 26, 2026 | $19.45 | $19.50 | $19.26 | $19.30 | -1.03% | 30,800 |
| Jan 23, 2026 | $19.44 | $19.50 | $19.40 | $19.50 | +0.36% | 3,700 |
| Jan 22, 2026 | $19.40 | $19.55 | $19.40 | $19.43 | -0.36% | 69,400 |
| Jan 21, 2026 | $19.50 | $19.57 | $19.26 | $19.50 | +0.46% | 37,000 |
| Jan 20, 2026 | $19.62 | $19.71 | $19.35 | $19.41 | -1.47% | 159,300 |
| Jan 16, 2026 | $19.63 | $19.75 | $19.63 | $19.70 | 0.00% | 5,800 |
| Jan 15, 2026 | $20.10 | $20.10 | $19.47 | $19.70 | -0.25% | 38,100 |
| Jan 14, 2026 | $19.80 | $19.80 | $19.21 | $19.75 | -0.20% | 164,500 |
| Jan 13, 2026 | $20.94 | $21.10 | $19.65 | $19.79 | -5.13% | 63,400 |
| Jan 12, 2026 | $20.38 | $21.40 | $20.35 | $20.86 | +2.25% | 909,700 |
| Jan 9, 2026 | $20.05 | $20.80 | $19.99 | $20.40 | +1.49% | 173,700 |
| Jan 8, 2026 | $19.75 | $20.30 | $19.51 | $20.10 | +1.41% | 355,100 |
| Jan 7, 2026 | $18.61 | $19.82 | $18.61 | $19.82 | +5.15% | 878,900 |
| Jan 6, 2026 | $19.45 | $19.60 | $18.50 | $18.85 | -3.83% | 468,600 |
| Jan 5, 2026 | $21.03 | $21.29 | $19.57 | $19.60 | -9.39% | 150,300 |
| Jan 2, 2026 | $22.31 | $22.40 | $21.31 | $21.63 | -2.57% | 188,600 |
| Dec 31, 2025 | $22.80 | $22.94 | $22.15 | $22.20 | -5.33% | 111,500 |
| Dec 30, 2025 | $23.09 | $23.74 | $23.09 | $23.45 | +1.87% | 152,600 |
| Dec 29, 2025 | $23.75 | $23.96 | $22.92 | $23.02 | +2.68% | 88,200 |
| Dec 26, 2025 | $23.00 | $23.00 | $22.21 | $22.42 | +1.13% | 5,400 |
| Dec 24, 2025 | $22.00 | $22.50 | $21.95 | $22.17 | -0.05% | 8,900 |
| Dec 23, 2025 | $22.21 | $22.25 | $22.09 | $22.18 | -1.77% | 16,400 |
| Dec 22, 2025 | $22.60 | $22.64 | $22.41 | $22.58 | +0.28% | 6,700 |
| Dec 19, 2025 | $22.43 | $22.79 | $22.43 | $22.52 | -0.50% | 4,500 |
| Dec 18, 2025 | $22.84 | $22.84 | $22.30 | $22.63 | +0.71% | 22,200 |
| Dec 17, 2025 | $22.58 | $22.68 | $22.44 | $22.47 | +0.09% | 5,400 |
| Dec 16, 2025 | $22.61 | $22.70 | $22.45 | $22.45 | -0.88% | 10,800 |
| Dec 15, 2025 | $22.75 | $22.78 | $22.35 | $22.65 | -0.04% | 10,700 |
| Dec 12, 2025 | $22.73 | $22.93 | $22.57 | $22.66 | -0.61% | 5,200 |
| Dec 11, 2025 | $22.27 | $22.92 | $22.21 | $22.80 | +1.20% | 20,900 |
| Dec 10, 2025 | $22.59 | $22.86 | $22.53 | $22.53 | -1.40% | 6,900 |
| Dec 9, 2025 | $22.45 | $23.00 | $22.45 | $22.85 | +1.11% | 13,200 |
| Dec 8, 2025 | $23.35 | $23.68 | $22.51 | $22.60 | -3.21% | 25,200 |
| Dec 5, 2025 | $21.85 | $23.62 | $21.85 | $23.35 | +6.48% | 93,500 |
| Dec 4, 2025 | $21.61 | $21.93 | $21.61 | $21.93 | +0.46% | 1,100 |
| Dec 3, 2025 | $21.64 | $21.83 | $21.60 | $21.83 | +0.83% | 16,400 |
| Dec 2, 2025 | $21.38 | $21.75 | $21.34 | $21.65 | +1.60% | 13,300 |
| Dec 1, 2025 | $21.00 | $21.51 | $21.00 | $21.31 | +1.72% | 19,100 |
| Nov 28, 2025 | $21.57 | $21.59 | $20.87 | $20.95 | -2.19% | 51,300 |
| Nov 26, 2025 | $21.25 | $21.61 | $21.25 | $21.42 | +0.52% | 7,800 |
| Nov 25, 2025 | $21.18 | $21.32 | $21.17 | $21.31 | +0.14% | 2,800 |
| Nov 24, 2025 | $21.24 | $21.60 | $21.24 | $21.28 | -0.66% | 5,500 |
| Nov 21, 2025 | $21.26 | $21.48 | $21.02 | $21.42 | +1.09% | 17,200 |
| Nov 20, 2025 | $21.30 | $21.32 | $21.18 | $21.19 | -0.69% | 11,600 |
| Nov 19, 2025 | $21.26 | $21.40 | $21.23 | $21.34 | -0.29% | 8,500 |
| Nov 18, 2025 | $21.43 | $21.50 | $21.30 | $21.40 | -0.07% | 10,500 |
| Nov 17, 2025 | $21.58 | $21.69 | $21.42 | $21.42 | -0.25% | 10,200 |
| Nov 14, 2025 | $21.54 | $21.80 | $21.44 | $21.47 | +0.50% | 11,300 |
| Nov 13, 2025 | $21.60 | $21.69 | $21.36 | $21.36 | -1.50% | 7,200 |
| Nov 12, 2025 | $21.65 | $21.70 | $21.59 | $21.69 | -0.10% | 1,000 |
| Nov 11, 2025 | $21.66 | $21.72 | $21.60 | $21.71 | +0.37% | 11,100 |
| Nov 10, 2025 | $21.45 | $21.63 | $21.34 | $21.63 | +0.70% | 8,400 |
| Nov 7, 2025 | $21.33 | $21.48 | $21.26 | $21.48 | -0.28% | 6,600 |
| Nov 6, 2025 | $21.65 | $21.77 | $21.54 | $21.54 | -0.14% | 2,300 |
| Nov 5, 2025 | $21.25 | $21.65 | $21.25 | $21.57 | +1.51% | 4,600 |
| Nov 4, 2025 | $21.48 | $21.48 | $21.17 | $21.25 | -0.70% | 1,200 |
| Nov 3, 2025 | $21.54 | $21.54 | $21.13 | $21.40 | 0.00% | 8,100 |
| Oct 31, 2025 | $21.81 | $21.88 | $21.19 | $21.40 | -1.38% | 52,400 |
| Oct 30, 2025 | $21.81 | $21.81 | $21.70 | $21.70 | -0.46% | 2,700 |
| Oct 29, 2025 | $21.68 | $21.89 | $21.62 | $21.80 | -0.42% | 14,700 |
| Oct 28, 2025 | $21.84 | $21.89 | $21.67 | $21.89 | +0.20% | 10,000 |
| Oct 27, 2025 | $21.86 | $21.92 | $21.84 | $21.85 | +0.05% | 4,800 |
| Oct 24, 2025 | $21.84 | $21.99 | $21.84 | $21.84 | -0.05% | 14,100 |
| Oct 23, 2025 | $22.03 | $22.06 | $21.84 | $21.85 | -0.14% | 7,400 |
| Oct 22, 2025 | $22.00 | $22.00 | $21.75 | $21.88 | -0.45% | 3,900 |
| Oct 21, 2025 | $21.88 | $22.02 | $21.88 | $21.98 | +0.37% | 3,600 |
| Oct 20, 2025 | $21.89 | $21.96 | $21.85 | $21.90 | +0.83% | 11,000 |
| Oct 17, 2025 | $22.10 | $22.12 | $21.65 | $21.72 | -1.09% | 37,100 |
| Oct 16, 2025 | $22.07 | $22.10 | $21.94 | $21.96 | -0.63% | 17,000 |
| Oct 15, 2025 | $22.18 | $22.25 | $22.04 | $22.10 | +0.45% | 11,200 |
| Oct 14, 2025 | $21.89 | $22.29 | $21.89 | $22.00 | -0.15% | 18,100 |
| Oct 13, 2025 | $22.01 | $22.19 | $21.84 | $22.03 | +0.47% | 8,800 |
| Oct 10, 2025 | $22.18 | $22.18 | $21.88 | $21.93 | -2.10% | 8,800 |
| Oct 9, 2025 | $22.50 | $22.50 | $22.39 | $22.40 | -0.40% | 6,400 |
| Oct 8, 2025 | $22.54 | $22.63 | $22.48 | $22.49 | 0.00% | 14,300 |
| Oct 7, 2025 | $22.51 | $22.57 | $22.43 | $22.49 | -0.27% | 7,900 |
| Oct 6, 2025 | $22.59 | $22.74 | $22.46 | $22.55 | – | 16,300 |
Seasonality
DBRIP return in each calendar month over the last 10 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 | 2.7% | -1.1% | -8.9% | 9.6% | -1.2% | 0.7% | 7.1% | 0.5% | 0.9% | -0.9% | -1.4% | 1.6% |
| Months up | 6 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -10.2% | -9.9% | -7.5% | 9.0% | -11.5% | -2.1% | 6.0% | -1.0% | -1.2% | -4.3% | ||
| 2025 | 0.2% | 2.5% | -5.4% | -6.0% | -4.0% | -0.9% | 10.4% | -2.7% | 3.3% | -2.1% | -2.1% | 6.0% |
| 2024 | 0.8% | 5.4% | -3.8% | -2.1% | 7.5% | 2.4% | -6.6% | 6.5% | 6.8% | 0.2% | -4.2% | 1.4% |
| 2023 | 22.7% | -4.5% | -10.8% | 9.2% | -0.9% | 3.6% | 3.3% | 0.9% | -0.9% | 0.8% | 3.4% | 6.8% |
| 2022 | -0.5% | -3.4% | 0.9% | -6.2% | 4.8% | -10.6% | 14.3% | -2.8% | -4.5% | -13.2% | 0.2% | -1.5% |
| 2021 | 1.9% | 2.7% | 4.0% | 1.5% | -0.8% | 2.8% | 1.3% | 0.9% | 0.0% | 2.7% | -3.1% | 3.6% |
| 2020 | 0.9% | -7.9% | -58.3% | 86.7% | -8.4% | 5.3% | 28.1% | 9.0% | 4.9% | -0.3% | 5.3% | 1.5% |
| 2019 | 16.9% | 2.0% | 5.1% | -8.0% | 3.2% | 3.8% | 10.4% | -8.3% | 5.9% | 5.6% | -2.8% | 4.5% |
| 2018 | -8.3% | 3.5% | -3.9% | 2.7% | -0.8% | 0.9% | 2.7% | 2.4% | -4.8% | -1.0% | -7.7% | -9.6% |
| 2017 | 2.0% | 1.2% | -0.2% | -0.5% | 2.2% | -1.2% | 1.5% |
See a number that looks wrong?