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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.91 | $15.15 | $13.15 | $14.40 | -4.26% | 2,368,400 |
| Sep 2026 | $15.33 | $15.40 | $14.70 | $15.04 | -1.18% | 4,292,000 |
| Aug 2026 | $15.40 | $15.51 | $14.79 | $15.22 | -1.04% | 720,400 |
| Jul 2026 | $14.96 | $16.00 | $14.60 | $15.38 | +3.01% | 725,400 |
| Jun 2026 | $15.25 | $16.40 | $14.28 | $14.93 | -2.10% | 1,555,700 |
| May 2026 | $17.19 | $17.25 | $14.05 | $15.25 | -11.49% | 1,362,700 |
| Apr 2026 | $16.39 | $17.25 | $15.61 | $17.23 | +6.03% | 703,500 |
| Mar 2026 | $17.00 | $17.70 | $16.00 | $16.25 | -7.51% | 559,800 |
| Feb 2026 | $19.42 | $19.50 | $17.46 | $17.57 | -9.85% | 435,300 |
| Jan 2026 | $22.31 | $22.40 | $18.50 | $19.49 | -12.21% | 3,738,200 |
| Dec 2025 | $21.00 | $23.96 | $21.00 | $22.20 | +5.97% | 658,100 |
| Nov 2025 | $21.54 | $21.80 | $20.87 | $20.95 | -2.10% | 187,200 |
| Oct 2025 | $22.55 | $22.74 | $21.19 | $21.40 | -4.04% | 299,200 |
| Sep 2025 | $21.53 | $22.66 | $20.45 | $22.30 | +3.29% | 372,900 |
| Aug 2025 | $22.14 | $22.64 | $21.41 | $21.59 | -2.66% | 315,500 |
| Jul 2025 | $20.61 | $22.61 | $20.45 | $22.18 | +8.09% | 558,400 |
| Jun 2025 | $20.71 | $21.34 | $20.28 | $20.52 | -0.87% | 653,500 |
| May 2025 | $21.67 | $23.27 | $20.69 | $20.70 | -4.03% | 2,107,800 |
| Apr 2025 | $23.52 | $24.41 | $21.01 | $21.57 | -7.86% | 584,800 |
| Mar 2025 | $24.81 | $24.88 | $23.12 | $23.41 | -5.41% | 256,800 |
| Feb 2025 | $24.17 | $24.91 | $24.00 | $24.75 | +2.48% | 180,100 |
| Jan 2025 | $24.58 | $25.06 | $23.80 | $24.15 | -1.63% | 532,500 |
| Dec 2024 | $24.35 | $25.08 | $23.87 | $24.55 | +1.36% | 372,300 |
| Nov 2024 | $24.97 | $25.26 | $23.84 | $24.22 | -4.16% | 406,100 |
| Oct 2024 | $25.56 | $25.63 | $24.44 | $25.27 | -1.56% | 289,900 |
| Sep 2024 | $24.00 | $25.86 | $23.18 | $25.67 | +6.82% | 387,300 |
| Aug 2024 | $22.71 | $24.38 | $22.39 | $24.03 | +6.52% | 272,600 |
| Jul 2024 | $24.49 | $24.75 | $22.40 | $22.56 | -8.29% | 369,000 |
| Jun 2024 | $23.60 | $24.64 | $23.43 | $24.60 | +2.37% | 129,100 |
| May 2024 | $22.30 | $24.10 | $22.20 | $24.03 | +7.47% | 200,800 |
| Apr 2024 | $23.54 | $24.15 | $22.00 | $22.36 | -3.95% | 372,500 |
| Mar 2024 | $24.10 | $24.45 | $23.24 | $23.28 | -3.76% | 356,000 |
| Feb 2024 | $22.94 | $24.56 | $22.90 | $24.19 | +5.40% | 331,000 |
| Jan 2024 | $23.17 | $23.88 | $22.58 | $22.95 | -1.08% | 394,300 |
| Dec 2023 | $21.63 | $23.78 | $21.46 | $23.20 | +6.76% | 347,500 |
| Nov 2023 | $20.97 | $22.22 | $20.41 | $21.73 | +3.43% | 344,000 |
| Oct 2023 | $21.54 | $21.65 | $19.96 | $21.01 | -1.36% | 832,600 |
| Sep 2023 | $21.37 | $21.95 | $20.40 | $21.30 | -0.88% | 537,200 |
| Aug 2023 | $21.28 | $21.69 | $18.59 | $21.49 | +0.94% | 693,600 |
| Jul 2023 | $20.80 | $22.20 | $20.01 | $21.29 | +1.14% | 236,700 |
| Jun 2023 | $20.01 | $21.35 | $17.82 | $21.05 | +3.59% | 683,800 |
| May 2023 | $20.18 | $20.33 | $18.68 | $20.32 | -0.88% | 317,300 |
| Apr 2023 | $19.52 | $21.10 | $18.87 | $20.50 | +6.88% | 447,300 |
| Mar 2023 | $21.51 | $22.01 | $17.15 | $19.18 | -10.79% | 414,800 |
| Feb 2023 | $22.55 | $22.85 | $21.39 | $21.50 | -4.49% | 191,200 |
| Jan 2023 | $19.20 | $22.75 | $19.07 | $22.51 | +19.99% | 321,800 |
| Dec 2022 | $18.99 | $21.79 | $17.85 | $18.76 | -1.47% | 463,300 |
| Nov 2022 | $18.86 | $20.82 | $17.42 | $19.04 | +0.16% | 410,700 |
| Oct 2022 | $22.36 | $23.36 | $19.00 | $19.01 | -14.98% | 383,300 |
| Sep 2022 | $23.35 | $23.35 | $21.57 | $22.36 | -4.49% | 648,200 |
| Aug 2022 | $23.92 | $24.64 | $23.00 | $23.41 | -2.78% | 1,188,000 |
| Jul 2022 | $21.60 | $24.23 | $21.51 | $24.08 | +12.00% | 325,100 |
| Jun 2022 | $23.98 | $24.16 | $20.57 | $21.50 | -10.57% | 2,341,600 |
| May 2022 | $22.65 | $24.15 | $22.10 | $24.04 | +4.84% | 394,100 |
| Apr 2022 | $24.75 | $24.88 | $21.85 | $22.93 | -7.87% | 426,000 |
| Mar 2022 | $24.83 | $25.08 | $24.15 | $24.89 | +0.89% | 254,500 |
| Feb 2022 | $25.48 | $25.51 | $24.21 | $24.67 | -3.37% | 527,600 |
| Jan 2022 | $25.90 | $26.08 | $25.08 | $25.53 | -2.22% | 401,600 |
| Dec 2021 | $25.27 | $26.15 | $25.16 | $26.11 | +3.61% | 506,700 |
| Nov 2021 | $26.00 | $26.00 | $24.91 | $25.20 | -3.08% | 1,127,200 |
| Oct 2021 | $25.83 | $26.00 | $25.41 | $26.00 | +0.93% | 546,900 |
| Sep 2021 | $25.72 | $25.87 | $25.38 | $25.76 | +0.04% | 672,600 |
| Aug 2021 | $25.40 | $25.85 | $25.38 | $25.75 | +0.90% | 445,100 |
| Jul 2021 | $25.67 | $26.00 | $25.07 | $25.52 | -0.51% | 863,000 |
| Jun 2021 | $24.95 | $26.24 | $24.86 | $25.65 | +2.81% | 1,634,000 |
| May 2021 | $25.29 | $25.33 | $24.52 | $24.95 | -0.76% | 536,500 |
| Apr 2021 | $25.28 | $25.99 | $24.91 | $25.14 | -0.24% | 582,100 |
| Mar 2021 | $24.15 | $25.37 | $24.09 | $25.20 | +3.96% | 646,800 |
| Feb 2021 | $23.45 | $24.35 | $23.35 | $24.24 | +2.71% | 533,100 |
| Jan 2021 | $23.40 | $24.30 | $23.26 | $23.60 | 0.00% | 501,400 |
| Dec 2020 | $23.30 | $23.84 | $22.90 | $23.60 | +1.51% | 449,800 |
| Nov 2020 | $22.10 | $23.50 | $21.62 | $23.25 | +5.25% | 472,900 |
| Oct 2020 | $22.96 | $23.17 | $20.86 | $22.09 | -2.26% | 512,800 |
| Sep 2020 | $21.40 | $23.30 | $20.47 | $22.60 | +4.92% | 733,900 |
| Aug 2020 | $19.70 | $22.53 | $18.97 | $21.54 | +9.01% | 630,600 |
| Jul 2020 | $17.12 | $20.31 | $16.67 | $19.76 | +24.83% | 917,200 |
| Jun 2020 | $14.83 | $19.38 | $14.70 | $15.83 | +5.32% | 1,570,000 |
| May 2020 | $15.90 | $16.50 | $11.51 | $15.03 | -8.35% | 3,296,000 |
| Apr 2020 | $8.21 | $17.74 | $8.21 | $16.40 | +78.26% | 1,374,700 |
| Mar 2020 | $22.16 | $23.81 | $6.75 | $9.20 | -58.28% | 1,827,000 |
| Feb 2020 | $23.93 | $24.66 | $21.65 | $22.05 | -7.86% | 1,156,500 |
| Jan 2020 | $24.19 | $24.57 | $23.73 | $23.93 | -0.95% | 1,008,000 |
| Dec 2019 | $23.11 | $24.17 | $22.84 | $24.16 | +4.45% | 805,600 |
| Nov 2019 | $23.83 | $24.00 | $23.06 | $23.13 | -2.82% | 695,600 |
| Oct 2019 | $23.00 | $24.29 | $22.92 | $23.80 | +3.66% | 2,405,800 |
| Sep 2019 | $21.75 | $23.25 | $21.46 | $22.96 | +5.90% | 608,400 |
| Aug 2019 | $23.54 | $23.99 | $21.64 | $21.68 | -8.29% | 1,026,000 |
| Jul 2019 | $22.08 | $23.70 | $21.90 | $23.64 | +8.19% | 1,035,700 |
| Jun 2019 | $21.05 | $23.10 | $20.95 | $21.85 | +3.75% | 568,200 |
| May 2019 | $20.40 | $21.12 | $19.65 | $21.06 | +3.24% | 1,253,200 |
| Apr 2019 | $22.64 | $22.90 | $20.00 | $20.40 | -9.85% | 855,900 |
| Mar 2019 | $21.73 | $22.84 | $21.10 | $22.63 | +5.11% | 777,300 |
| Feb 2019 | $20.97 | $22.14 | $20.76 | $21.53 | +2.04% | 446,000 |
| Jan 2019 | $18.25 | $21.25 | $18.25 | $21.10 | +14.36% | 667,400 |
| Dec 2018 | $20.41 | $20.50 | $16.96 | $18.45 | -9.56% | 1,326,500 |
| Nov 2018 | $22.11 | $22.49 | $20.17 | $20.40 | -7.69% | 985,700 |
| Oct 2018 | $22.80 | $22.96 | $21.50 | $22.10 | -2.90% | 1,248,700 |
| Sep 2018 | $23.99 | $23.99 | $22.58 | $22.76 | -4.77% | 447,800 |
| Aug 2018 | $23.23 | $23.99 | $23.23 | $23.90 | +2.44% | 459,900 |
| Jul 2018 | $23.10 | $23.60 | $22.76 | $23.33 | +0.78% | 828,900 |
| Jun 2018 | $22.85 | $23.15 | $22.35 | $23.15 | +0.87% | 598,500 |
| May 2018 | $23.10 | $23.14 | $22.60 | $22.95 | -0.78% | 831,500 |
| Apr 2018 | $23.18 | $23.60 | $22.37 | $23.13 | +0.74% | 610,900 |
| Mar 2018 | $22.14 | $23.25 | $22.04 | $22.96 | -3.93% | 707,900 |
| Feb 2018 | $23.10 | $24.08 | $21.81 | $23.90 | +3.46% | 836,500 |
| Jan 2018 | $25.18 | $25.45 | $22.40 | $23.10 | -8.26% | 1,510,900 |
| Dec 2017 | $25.31 | $25.75 | $25.01 | $25.18 | -0.24% | 781,900 |
| Nov 2017 | $25.56 | $25.70 | $25.19 | $25.24 | -1.23% | 830,300 |
| Oct 2017 | $25.52 | $25.60 | $24.83 | $25.56 | +0.37% | 1,054,200 |
| Sep 2017 | $25.63 | $25.75 | $25.23 | $25.46 | -0.55% | 843,800 |
| Aug 2017 | $25.64 | $25.94 | $24.95 | $25.60 | -0.16% | 1,519,200 |
| Jul 2017 | $25.52 | $25.65 | $25.23 | $25.64 | +0.39% | 4,184,600 |
| Jun 2017 | $25.03 | $25.74 | $24.85 | $25.54 | +1.96% | 5,735,500 |
| May 2017 | $24.97 | $25.08 | $24.85 | $25.05 | – | 4,144,700 |
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?