DigitalBridge Group, Inc. (DBRJP) stock
DBRJPOTCInvestment AdviceFiscal year ends December 31Also trades as DBRHP, DBRIP
$15.07+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.74BP/E 9.7Yield 0.27%
Price history
DigitalBridge share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.07
0.00% on the day
52-week range
$13.30 – $24.11
-37.5% from the high
Change over 52 weeks
-30.5%
From $21.69 on Oct 17, 2025
Average volume
88,460
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.40 | $15.61 | $13.30 | $15.07 | -2.77% | 2,565,722 |
| Sep 2026 | $15.48 | $15.79 | $14.87 | $15.50 | +0.13% | 3,527,400 |
| Aug 2026 | $15.66 | $15.85 | $15.25 | $15.48 | -1.96% | 627,500 |
| Jul 2026 | $15.17 | $16.04 | $15.02 | $15.79 | +4.16% | 572,700 |
| Jun 2026 | $14.65 | $16.50 | $14.65 | $15.16 | -0.79% | 1,372,200 |
| May 2026 | $17.05 | $17.40 | $14.12 | $15.28 | -12.34% | 1,653,100 |
| Apr 2026 | $16.53 | $17.56 | $15.86 | $17.43 | +5.76% | 855,000 |
| Mar 2026 | $17.08 | $17.69 | $16.10 | $16.48 | -5.07% | 600,500 |
| Feb 2026 | $19.29 | $19.49 | $17.22 | $17.36 | -10.01% | 499,500 |
| Jan 2026 | $22.20 | $22.28 | $18.26 | $19.29 | -13.07% | 3,392,400 |
| Dec 2025 | $21.02 | $24.11 | $21.02 | $22.19 | +5.67% | 805,800 |
| Nov 2025 | $21.17 | $21.73 | $20.84 | $21.00 | -0.19% | 241,100 |
| Oct 2025 | $22.02 | $22.47 | $20.98 | $21.04 | -4.45% | 298,800 |
| Sep 2025 | $21.54 | $22.44 | $20.49 | $22.02 | +2.04% | 343,500 |
| Aug 2025 | $22.02 | $22.93 | $21.45 | $21.58 | -2.71% | 222,000 |
| Jul 2025 | $21.11 | $22.50 | $20.51 | $22.18 | +7.83% | 407,400 |
| Jun 2025 | $20.93 | $21.36 | $20.30 | $20.57 | -1.20% | 524,500 |
| May 2025 | $21.42 | $23.10 | $20.71 | $20.82 | -1.98% | 1,967,600 |
| Apr 2025 | $23.45 | $23.71 | $20.47 | $21.24 | -9.50% | 683,200 |
| Mar 2025 | $24.79 | $24.87 | $23.16 | $23.47 | -5.36% | 260,500 |
| Feb 2025 | $24.39 | $24.82 | $23.89 | $24.80 | +3.20% | 195,300 |
| Jan 2025 | $24.60 | $25.15 | $23.51 | $24.03 | -3.22% | 480,800 |
| Dec 2024 | $24.28 | $25.00 | $24.04 | $24.83 | +2.82% | 674,500 |
| Nov 2024 | $24.76 | $25.11 | $23.91 | $24.15 | -3.21% | 332,100 |
| Oct 2024 | $25.48 | $25.49 | $24.25 | $24.95 | -2.77% | 353,900 |
| Sep 2024 | $23.36 | $25.66 | $23.16 | $25.66 | +9.61% | 368,700 |
| Aug 2024 | $22.75 | $24.15 | $22.42 | $23.41 | +3.81% | 214,800 |
| Jul 2024 | $24.00 | $24.40 | $22.47 | $22.55 | -5.96% | 219,500 |
| Jun 2024 | $23.48 | $24.12 | $23.08 | $23.98 | +0.50% | 195,200 |
| May 2024 | $22.49 | $23.86 | $22.36 | $23.86 | +5.11% | 241,500 |
| Apr 2024 | $23.82 | $24.18 | $22.25 | $22.70 | -3.24% | 279,200 |
| Mar 2024 | $24.18 | $24.64 | $23.46 | $23.46 | -2.86% | 335,400 |
| Feb 2024 | $23.00 | $24.42 | $22.79 | $24.15 | +5.23% | 436,700 |
| Jan 2024 | $23.03 | $23.75 | $22.65 | $22.95 | -0.04% | 412,300 |
| Dec 2023 | $22.00 | $23.23 | $21.01 | $22.96 | +4.13% | 315,500 |
| Nov 2023 | $20.43 | $22.18 | $20.43 | $22.05 | +5.70% | 336,100 |
| Oct 2023 | $21.66 | $21.67 | $19.77 | $20.86 | -3.43% | 957,500 |
| Sep 2023 | $21.10 | $21.90 | $20.41 | $21.60 | +2.18% | 400,500 |
| Aug 2023 | $21.12 | $21.39 | $18.72 | $21.14 | -0.52% | 567,100 |
| Jul 2023 | $21.16 | $22.06 | $20.35 | $21.25 | -0.89% | 287,800 |
| Jun 2023 | $20.25 | $21.57 | $17.64 | $21.44 | +4.94% | 604,800 |
| May 2023 | $20.60 | $20.73 | $18.28 | $20.43 | -0.97% | 237,200 |
| Apr 2023 | $19.29 | $21.00 | $19.01 | $20.63 | +9.85% | 361,000 |
| Mar 2023 | $21.51 | $21.62 | $17.40 | $18.78 | -12.57% | 482,300 |
| Feb 2023 | $22.38 | $23.71 | $21.25 | $21.48 | -3.46% | 216,500 |
| Jan 2023 | $18.46 | $22.72 | $18.46 | $22.25 | +18.54% | 300,100 |
| Dec 2022 | $18.59 | $21.84 | $17.73 | $18.77 | -0.27% | 500,800 |
| Nov 2022 | $18.79 | $20.99 | $17.54 | $18.82 | +1.18% | 404,100 |
| Oct 2022 | $22.73 | $22.73 | $18.58 | $18.60 | -17.92% | 307,700 |
| Sep 2022 | $23.35 | $23.35 | $21.33 | $22.66 | -3.53% | 730,500 |
| Aug 2022 | $24.15 | $24.76 | $23.10 | $23.49 | -2.08% | 1,119,700 |
| Jul 2022 | $21.50 | $24.46 | $21.48 | $23.99 | +11.32% | 486,100 |
| Jun 2022 | $23.53 | $23.65 | $20.25 | $21.55 | -8.38% | 1,480,900 |
| May 2022 | $22.30 | $23.82 | $21.85 | $23.52 | +4.30% | 702,100 |
| Apr 2022 | $24.59 | $24.82 | $22.05 | $22.55 | -8.78% | 831,600 |
| Mar 2022 | $24.89 | $25.05 | $23.51 | $24.72 | -0.28% | 460,700 |
| Feb 2022 | $25.84 | $25.85 | $24.64 | $24.79 | -3.35% | 329,600 |
| Jan 2022 | $26.43 | $26.47 | $25.26 | $25.65 | -2.69% | 318,800 |
| Dec 2021 | $25.77 | $26.43 | $25.74 | $26.36 | +2.13% | 461,400 |
| Nov 2021 | $26.27 | $26.30 | $25.11 | $25.81 | -1.75% | 884,500 |
| Oct 2021 | $26.15 | $26.35 | $25.69 | $26.27 | +0.42% | 381,300 |
| Sep 2021 | $25.62 | $26.35 | $25.61 | $26.16 | +1.91% | 1,021,700 |
| Aug 2021 | $25.49 | $26.02 | $25.49 | $25.67 | -0.08% | 274,700 |
| Jul 2021 | $26.16 | $26.45 | $25.00 | $25.69 | -1.98% | 592,700 |
| Jun 2021 | $25.09 | $26.37 | $24.93 | $26.21 | +5.05% | 1,139,400 |
| May 2021 | $25.00 | $25.13 | $24.80 | $24.95 | 0.00% | 650,500 |
| Apr 2021 | $25.29 | $25.74 | $24.83 | $24.95 | -1.46% | 1,416,900 |
| Mar 2021 | $24.37 | $25.37 | $24.24 | $25.32 | +3.90% | 789,400 |
| Feb 2021 | $23.29 | $24.50 | $23.28 | $24.37 | +4.06% | 518,600 |
| Jan 2021 | $23.75 | $24.20 | $23.15 | $23.42 | -1.31% | 579,800 |
| Dec 2020 | $23.29 | $23.95 | $22.84 | $23.73 | +2.02% | 735,400 |
| Nov 2020 | $21.65 | $23.30 | $21.64 | $23.26 | +6.45% | 455,300 |
| Oct 2020 | $22.59 | $22.66 | $20.57 | $21.85 | -2.89% | 473,800 |
| Sep 2020 | $21.34 | $23.30 | $20.44 | $22.50 | +4.31% | 509,200 |
| Aug 2020 | $19.47 | $22.46 | $19.32 | $21.57 | +10.05% | 469,900 |
| Jul 2020 | $17.18 | $20.46 | $16.60 | $19.60 | +23.43% | 981,600 |
| Jun 2020 | $15.10 | $19.50 | $14.71 | $15.88 | +3.32% | 1,220,700 |
| May 2020 | $16.30 | $16.68 | $11.56 | $15.37 | -5.76% | 2,263,800 |
| Apr 2020 | $8.65 | $17.82 | $8.00 | $16.31 | +85.76% | 3,348,500 |
| Mar 2020 | $22.13 | $23.80 | $7.32 | $8.78 | -60.11% | 3,177,200 |
| Feb 2020 | $23.95 | $24.56 | $21.32 | $22.01 | -8.02% | 652,500 |
| Jan 2020 | $23.99 | $24.52 | $23.65 | $23.93 | +0.04% | 1,558,600 |
| Dec 2019 | $23.00 | $24.00 | $22.38 | $23.92 | +4.09% | 658,900 |
| Nov 2019 | $24.00 | $24.01 | $22.94 | $22.98 | -3.36% | 485,800 |
| Oct 2019 | $23.15 | $24.49 | $23.04 | $23.78 | +2.63% | 1,337,200 |
| Sep 2019 | $21.72 | $23.25 | $21.41 | $23.17 | +7.17% | 500,300 |
| Aug 2019 | $23.60 | $24.00 | $21.55 | $21.62 | -8.43% | 646,400 |
| Jul 2019 | $21.75 | $23.70 | $21.72 | $23.61 | +9.05% | 839,800 |
| Jun 2019 | $20.90 | $22.95 | $20.67 | $21.65 | +4.29% | 504,300 |
| May 2019 | $20.30 | $21.21 | $19.50 | $20.76 | +2.42% | 1,435,500 |
| Apr 2019 | $22.68 | $22.87 | $19.91 | $20.27 | -10.63% | 731,800 |
| Mar 2019 | $21.71 | $22.70 | $20.99 | $22.68 | +6.08% | 932,900 |
| Feb 2019 | $21.15 | $22.17 | $20.68 | $21.38 | +1.33% | 331,400 |
| Jan 2019 | $18.54 | $21.16 | $18.42 | $21.10 | +14.36% | 1,089,700 |
| Dec 2018 | $20.31 | $20.61 | $16.75 | $18.45 | -9.11% | 1,541,700 |
| Nov 2018 | $22.15 | $22.48 | $20.30 | $20.30 | -8.14% | 530,500 |
| Oct 2018 | $22.80 | $23.00 | $21.50 | $22.10 | -2.81% | 719,100 |
| Sep 2018 | $23.83 | $24.00 | $22.02 | $22.74 | -4.93% | 732,500 |
| Aug 2018 | $23.35 | $23.97 | $23.30 | $23.92 | +2.57% | 380,500 |
| Jul 2018 | $23.00 | $23.59 | $22.80 | $23.32 | +0.73% | 565,700 |
| Jun 2018 | $23.00 | $23.26 | $22.70 | $23.15 | +0.70% | 494,700 |
| May 2018 | $23.05 | $23.18 | $22.71 | $22.99 | -0.04% | 727,100 |
| Apr 2018 | $23.00 | $23.69 | $22.70 | $23.00 | +0.04% | 795,300 |
| Mar 2018 | $22.05 | $23.12 | $21.48 | $22.99 | -3.12% | 1,945,300 |
| Feb 2018 | $23.08 | $24.00 | $21.75 | $23.73 | +3.58% | 1,304,100 |
| Jan 2018 | $25.28 | $25.28 | $21.89 | $22.91 | -8.47% | 1,767,200 |
| Dec 2017 | $25.28 | $25.71 | $25.02 | $25.03 | -0.75% | 751,100 |
| Nov 2017 | $25.57 | $25.61 | $25.14 | $25.22 | -0.98% | 1,365,400 |
| Oct 2017 | $25.08 | $25.57 | $25.00 | $25.47 | +1.68% | 5,844,700 |
| Sep 2017 | $24.80 | $25.25 | $24.71 | $25.05 | – | 8,762,400 |
Seasonality
DBRJP 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 | 2.3% | -0.8% | -8.8% | 10.3% | -1.0% | 0.9% | 7.6% | 0.1% | 2.1% | -1.7% | -0.5% | 1.4% |
| Months up | 5 of 9 | 5 of 9 | 2 of 9 | 5 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 3 of 9 | 7 of 9 | 3 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -11.1% | -10.0% | -5.1% | 8.7% | -12.3% | -0.8% | 7.1% | -2.0% | 0.1% | -2.8% | ||
| 2025 | -1.5% | 3.2% | -5.4% | -7.7% | -2.0% | -1.2% | 10.1% | -2.7% | 2.0% | -2.5% | -0.2% | 5.7% |
| 2024 | 1.9% | 5.2% | -2.9% | -1.4% | 5.1% | 0.5% | -4.2% | 3.8% | 9.6% | -1.0% | -3.2% | 2.8% |
| 2023 | 21.2% | -3.5% | -12.6% | 12.2% | -1.0% | 4.9% | 1.3% | -0.5% | 2.2% | -1.3% | 5.7% | 4.1% |
| 2022 | -1.0% | -3.4% | -0.3% | -7.1% | 4.3% | -8.4% | 13.5% | -2.1% | -3.5% | -16.2% | 1.2% | -0.3% |
| 2021 | 0.6% | 4.1% | 3.9% | 0.3% | 0.0% | 5.0% | -0.3% | -0.1% | 1.9% | 2.1% | -1.8% | 2.1% |
| 2020 | 1.9% | -8.0% | -60.1% | 94.6% | -5.8% | 3.3% | 26.6% | 10.1% | 4.3% | -0.9% | 6.5% | 2.0% |
| 2019 | 16.9% | 1.3% | 6.1% | -8.8% | 2.4% | 4.3% | 11.3% | -8.4% | 7.2% | 4.6% | -3.4% | 4.1% |
| 2018 | -8.5% | 3.6% | -3.1% | 2.0% | -0.0% | 0.7% | 2.7% | 2.6% | -4.9% | -0.9% | -8.1% | -9.1% |
| 2017 | 1.7% | -1.0% | 1.5% |
See a number that looks wrong?