Other US listings · DBRIP · stock
DigitalBridge Group, Inc. (DBRIP) stock price history
Every Other US listings trading session of DigitalBridge Group, Inc. from May 25, 2017 to Oct 30, 2026: 2,371 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBRIP adjusted close, 2017 to 2026
- $21.68
- All time high, 2025
- $22.15
- 52 week high, $12.00 low
- 2,371
- Daily sessions since 2017
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DBRIP key facts
- DigitalBridge Group, Inc. (DBRIP) closed at $13.73 on Oct 30, 2026 on Other US listings.
- DBRIP's all time high close is $21.68, set on Dec 30, 2025; its all time low close is $4.86 on Mar 23, 2020.
- DBRIP's 52 week range is $12.00 to $22.15.
- DBRIP returned -31.6% over the year to Oct 30, 2026 and -21.6% over five years.
- Since May 25, 2017 DBRIP returned +18%, +1.7% a year compounded.
- DBRIP's deepest drawdown was -65.5% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,371 daily sessions of DBRIP history from May 25, 2017, adjusted for splits and dividends, served by the API under a key.
DBRIP price chart, 2017 to 2026
DBRIP returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -10.0% |
| 6 months | -18.0% |
| Year to date | -36.7% |
| 1 year | -31.6% |
| 3 years | -15.6% |
| 5 years | -21.6% |
| 10 years | n/a |
| Since May 25, 2017 | +17.5% |
| Compound annual growth, 9.4 years | +1.7% |
DBRIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.68 on Dec 30, 2025
- All time low close
- $4.86 on Mar 23, 2020
- 52 week high
- $22.15 on Dec 29, 2025
- 52 week low
- $12.00 on Oct 26, 2026
- Deepest drawdown
- -65.5% from Feb 20, 2020 to Mar 23, 2020, recovered Sep 28, 2020
- Best single session
- +38.8% on Apr 9, 2020
- Worst single session
- -27.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2019, +42%
- Worst calendar year
- 2022, -22%
DBRIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 25, 2017; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.63 | $20.71 | $12.00 | $13.73 | -33.1% | 16.7M | 208 |
| 2025 | $20.98 | $22.15 | $17.99 | $20.52 | -2.1% | 6.7M | 250 |
| 2024 | $18.36 | $21.68 | $18.03 | $20.95 | +14.0% | 3.9M | 252 |
| 2023 | $13.95 | $18.85 | $12.75 | $18.39 | +34.9% | 5.4M | 250 |
| 2022 | $17.44 | $17.57 | $12.66 | $13.63 | -22.5% | 7.8M | 251 |
| 2021 | $14.67 | $17.61 | $14.59 | $17.58 | +18.8% | 8.6M | 252 |
| 2020 | $13.59 | $14.95 | $3.86 | $14.80 | +9.1% | 13.9M | 253 |
| 2019 | $9.46 | $13.64 | $9.46 | $13.57 | +41.9% | 11.1M | 252 |
| 2018 | $12.31 | $12.44 | $8.79 | $9.56 | -22.3% | 10.4M | 251 |
| 2017 | $11.69 | $12.44 | $11.64 | $12.31 | n/a | 19.1M | 152 |
DBRIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $13.73 | -8.7% |
| September 2026 | $15.04 | -1.2% |
| August 2026 | $15.22 | -1.0% |
| July 2026 | $15.38 | +6.0% |
| June 2026 | $14.51 | -2.1% |
| May 2026 | $14.82 | -11.5% |
| April 2026 | $16.75 | +9.0% |
| March 2026 | $15.36 | -7.5% |
| February 2026 | $16.61 | -9.9% |
| January 2026 | $18.43 | -10.2% |
| December 2025 | $20.52 | +6.0% |
| November 2025 | $19.37 | -2.1% |
About the DBRIP data
Daily bars. 2,371 sessions from May 25, 2017 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ADBRIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
DBRIP share price history
