Digital Realty Trust, Inc. (DLR.PRJ)
NYSE: DLR.PRJ · Real-Time Price · USD · Preferred Stock
21.11
+0.03 (0.14%)
At close: Jun 4, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.20 | 21.24 | 21.09 | 21.13 | 21.13 | -0.59% | 5,794 |
| Jun 5, 2025 | 21.21 | 21.25 | 21.21 | 21.25 | 21.25 | 0.66% | 1,644 |
| Jun 4, 2025 | 21.14 | 21.14 | 21.01 | 21.11 | 21.11 | 0.14% | 3,412 |
| Jun 3, 2025 | 21.04 | 21.08 | 20.95 | 21.08 | 21.08 | 0.76% | 15,451 |
| Jun 2, 2025 | 20.90 | 21.07 | 20.90 | 20.92 | 20.92 | -0.10% | 12,095 |
| May 30, 2025 | 21.23 | 21.24 | 20.94 | 20.94 | 20.94 | -0.88% | 58,234 |
| May 29, 2025 | 21.26 | 21.26 | 21.13 | 21.13 | 21.13 | -0.12% | 1,920 |
| May 28, 2025 | 21.08 | 21.26 | 21.08 | 21.15 | 21.15 | -0.09% | 21,767 |
| May 27, 2025 | 21.13 | 21.17 | 20.99 | 21.17 | 21.17 | 1.10% | 12,725 |
| May 23, 2025 | 20.97 | 21.01 | 20.84 | 20.94 | 20.94 | -0.14% | 3,110 |
| May 22, 2025 | 20.85 | 21.02 | 20.85 | 20.97 | 20.97 | 0.38% | 13,752 |
| May 21, 2025 | 21.26 | 21.33 | 20.86 | 20.89 | 20.89 | -1.83% | 15,343 |
| May 20, 2025 | 21.27 | 21.43 | 21.26 | 21.28 | 21.28 | -0.42% | 8,618 |
| May 19, 2025 | 21.29 | 21.42 | 21.18 | 21.37 | 21.37 | 0.09% | 3,284 |
| May 16, 2025 | 21.40 | 21.40 | 21.33 | 21.35 | 21.35 | 0.09% | 6,891 |
| May 15, 2025 | 21.26 | 21.40 | 21.15 | 21.33 | 21.33 | 0.38% | 18,059 |
| May 14, 2025 | 21.21 | 21.28 | 21.10 | 21.25 | 21.25 | -0.05% | 17,876 |
| May 13, 2025 | 21.17 | 21.31 | 21.17 | 21.26 | 21.26 | 0.28% | 8,749 |
| May 12, 2025 | 21.12 | 21.35 | 21.12 | 21.20 | 21.20 | 0.82% | 9,843 |
| May 9, 2025 | 21.07 | 21.11 | 20.99 | 21.03 | 21.03 | -0.29% | 9,108 |
| May 8, 2025 | 21.16 | 21.17 | 21.01 | 21.09 | 21.09 | 0.38% | 18,951 |
| May 7, 2025 | 21.03 | 21.08 | 21.00 | 21.01 | 21.01 | 0.07% | 2,879 |
| May 6, 2025 | 20.83 | 21.00 | 20.83 | 21.00 | 21.00 | 0.45% | 6,177 |
| May 5, 2025 | 20.94 | 21.08 | 20.90 | 20.90 | 20.90 | -0.52% | 26,651 |
| May 2, 2025 | 21.00 | 21.10 | 20.98 | 21.01 | 21.01 | 0.67% | 6,394 |
| May 1, 2025 | 21.07 | 21.17 | 20.81 | 20.87 | 20.87 | -0.76% | 21,865 |
| Apr 30, 2025 | 20.93 | 21.13 | 20.93 | 21.03 | 21.03 | -0.24% | 17,293 |
| Apr 29, 2025 | 21.14 | 21.17 | 21.05 | 21.08 | 21.08 | 0.19% | 7,618 |
| Apr 28, 2025 | 21.17 | 21.18 | 21.04 | 21.04 | 21.04 | - | 9,379 |
| Apr 25, 2025 | 21.10 | 21.23 | 20.95 | 21.04 | 21.04 | -0.28% | 9,582 |
| Apr 24, 2025 | 20.95 | 21.23 | 20.94 | 21.10 | 21.10 | 0.43% | 7,502 |
| Apr 23, 2025 | 21.01 | 21.25 | 20.86 | 21.01 | 21.01 | 0.82% | 7,618 |
| Apr 22, 2025 | 20.79 | 21.01 | 20.79 | 20.84 | 20.84 | 0.38% | 21,943 |
| Apr 21, 2025 | 20.80 | 20.80 | 20.63 | 20.76 | 20.76 | -0.34% | 16,749 |
| Apr 17, 2025 | 20.75 | 20.87 | 20.75 | 20.83 | 20.83 | 0.56% | 4,808 |
| Apr 16, 2025 | 20.68 | 20.76 | 20.68 | 20.72 | 20.72 | 0.03% | 25,150 |
| Apr 15, 2025 | 20.50 | 20.79 | 20.50 | 20.71 | 20.71 | 0.83% | 15,923 |
| Apr 14, 2025 | 20.37 | 20.68 | 20.37 | 20.54 | 20.54 | 0.54% | 11,013 |
| Apr 11, 2025 | 20.46 | 20.46 | 20.11 | 20.43 | 20.43 | -0.83% | 11,452 |
| Apr 10, 2025 | 20.51 | 20.65 | 20.33 | 20.60 | 20.60 | -0.72% | 36,578 |
| Apr 9, 2025 | 20.06 | 20.75 | 20.06 | 20.75 | 20.75 | 2.67% | 16,906 |
| Apr 8, 2025 | 20.22 | 20.48 | 20.21 | 20.21 | 20.21 | 0.65% | 12,982 |
| Apr 7, 2025 | 20.23 | 20.67 | 20.08 | 20.08 | 20.08 | -2.38% | 24,652 |
| Apr 4, 2025 | 20.41 | 20.59 | 20.02 | 20.57 | 20.57 | -0.10% | 24,778 |
| Apr 3, 2025 | 20.55 | 20.78 | 20.39 | 20.59 | 20.59 | -1.15% | 12,452 |
| Apr 2, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.83 | -0.14% | 8,394 |
| Apr 1, 2025 | 20.90 | 20.91 | 20.73 | 20.86 | 20.86 | -0.38% | 19,707 |
| Mar 31, 2025 | 20.96 | 20.98 | 20.83 | 20.94 | 20.94 | 0.43% | 18,478 |
| Mar 28, 2025 | 21.02 | 21.02 | 20.79 | 20.85 | 20.85 | -0.05% | 7,291 |
| Mar 27, 2025 | 21.01 | 21.20 | 20.80 | 20.86 | 20.86 | -0.73% | 8,724 |