Digital Realty Trust, Inc. (DLR.PRJ)
NYSE: DLR.PRJ · Real-Time Price · USD · Preferred Stock
21.19
-0.06 (-0.28%)
At close: Jul 25, 2025

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202521.1921.3121.1921.1921.19-16,263
Jul 25, 202521.2421.2521.0921.1921.19-0.28%8,569
Jul 24, 202521.1421.2921.0521.2521.250.38%13,756
Jul 23, 202521.1721.2921.1721.1721.17-0.55%8,310
Jul 22, 202521.2421.2921.2221.2921.29-0.01%5,919
Jul 21, 202521.2221.2921.2221.2921.290.61%5,990
Jul 18, 202521.2921.2921.1421.1621.160.38%3,488
Jul 17, 202521.2021.2121.0421.0821.08-0.05%13,335
Jul 16, 202521.0821.2020.9621.0921.090.14%9,281
Jul 15, 202521.2421.2421.0621.0621.06-0.61%7,245
Jul 14, 202521.2921.3221.1821.1921.19-0.80%14,682
Jul 11, 202521.5821.5821.3621.3621.36-0.60%12,805
Jul 10, 202521.4521.6021.3821.4921.49-0.14%3,639
Jul 9, 202521.3821.5421.3821.5221.520.80%11,788
Jul 8, 202521.3321.3621.2521.3521.350.23%9,471
Jul 7, 202521.2421.3921.2421.3021.30-0.23%5,514
Jul 3, 202521.3421.3921.3421.3521.350.40%3,616
Jul 2, 202521.2021.3021.0621.2721.270.88%6,619
Jul 1, 202521.0221.1921.0221.0821.080.09%5,276
Jun 30, 202521.0521.0720.9821.0621.061.01%18,901
Jun 27, 202521.1321.1320.8520.8520.85-0.55%6,293
Jun 26, 202520.9821.0920.9320.9720.97-0.19%5,821
Jun 25, 202521.1521.1520.9621.0121.01-0.40%16,145
Jun 24, 202521.0621.1320.9321.0921.090.79%5,890
Jun 23, 202521.0121.0120.9020.9320.930.02%5,977
Jun 20, 202520.9121.0120.9120.9220.920.22%7,559
Jun 18, 202520.9120.9220.8220.8820.880.22%6,267
Jun 17, 202520.7120.8420.7120.8320.830.05%5,371
Jun 16, 202520.9120.9520.7920.8220.820.19%9,217
Jun 13, 202520.8920.8920.7620.7820.78-2.21%10,975
Jun 12, 202521.3521.3521.2021.2520.920.05%4,702
Jun 11, 202521.3321.3321.2421.2420.91-0.19%7,684
Jun 10, 202521.2421.3021.1721.2820.950.19%7,696
Jun 9, 202521.1421.2621.1121.2420.910.54%6,064
Jun 6, 202521.2021.2421.0921.1320.80-0.59%5,794
Jun 5, 202521.2121.2521.2121.2520.920.66%1,644
Jun 4, 202521.1421.1421.0121.1120.780.14%3,412
Jun 3, 202521.0421.0820.9521.0820.760.76%15,451
Jun 2, 202520.9021.0720.9020.9220.60-0.10%12,095
May 30, 202521.2321.2420.9420.9420.62-0.88%58,234
May 29, 202521.2621.2621.1321.1320.80-0.12%1,920
May 28, 202521.0821.2621.0821.1520.82-0.09%21,767
May 27, 202521.1321.1720.9921.1720.841.10%12,725
May 23, 202520.9721.0120.8420.9420.62-0.14%3,110
May 22, 202520.8521.0220.8520.9720.650.38%13,752
May 21, 202521.2621.3320.8620.8920.57-1.83%15,343
May 20, 202521.2721.4321.2621.2820.95-0.42%8,618
May 19, 202521.2921.4221.1821.3721.040.09%3,284
May 16, 202521.4021.4021.3321.3521.020.09%6,891
May 15, 202521.2621.4021.1521.3321.000.38%18,059