Digital Realty Trust, Inc. (DLR.PRJ)
NYSE: DLR.PRJ · Real-Time Price · USD · Preferred Stock
20.84
+0.08 (0.38%)
At close: Apr 22, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 21.19 | 21.26 | 21.00 | 21.01 | 21.01 | -1.53% | 7,668 |
| Mar 25, 2025 | 21.33 | 21.38 | 21.15 | 21.34 | 21.34 | -0.23% | 5,954 |
| Mar 24, 2025 | 21.32 | 21.46 | 21.29 | 21.39 | 21.39 | -0.05% | 19,131 |
| Mar 21, 2025 | 21.35 | 21.40 | 21.34 | 21.40 | 21.40 | - | 4,198 |
| Mar 20, 2025 | 21.30 | 21.43 | 21.29 | 21.40 | 21.40 | -0.05% | 4,737 |
| Mar 19, 2025 | 21.42 | 21.43 | 21.30 | 21.41 | 21.41 | -0.04% | 7,561 |
| Mar 18, 2025 | 21.30 | 21.47 | 21.29 | 21.42 | 21.42 | -0.23% | 6,666 |
| Mar 17, 2025 | 21.33 | 21.47 | 21.26 | 21.47 | 21.47 | 0.79% | 8,626 |
| Mar 14, 2025 | 21.16 | 21.35 | 21.11 | 21.30 | 21.30 | -0.79% | 16,609 |
| Mar 13, 2025 | 21.32 | 21.50 | 21.31 | 21.47 | 21.14 | 0.33% | 6,782 |
| Mar 12, 2025 | 21.51 | 21.51 | 21.32 | 21.40 | 21.07 | -0.12% | 10,628 |
| Mar 11, 2025 | 21.40 | 21.49 | 21.30 | 21.43 | 21.10 | 0.26% | 14,441 |
| Mar 10, 2025 | 21.50 | 21.54 | 21.31 | 21.37 | 21.04 | -0.60% | 23,879 |
| Mar 7, 2025 | 21.58 | 21.62 | 21.50 | 21.50 | 21.17 | -0.05% | 17,688 |
| Mar 6, 2025 | 21.56 | 21.60 | 21.50 | 21.51 | 21.18 | -0.32% | 20,281 |
| Mar 5, 2025 | 21.72 | 21.75 | 21.57 | 21.58 | 21.25 | -0.48% | 11,222 |
| Mar 4, 2025 | 21.71 | 21.72 | 21.46 | 21.69 | 21.35 | - | 22,907 |
| Mar 3, 2025 | 21.77 | 21.77 | 21.64 | 21.69 | 21.35 | 0.12% | 21,743 |
| Feb 28, 2025 | 21.78 | 21.80 | 21.50 | 21.66 | 21.33 | -0.69% | 81,830 |
| Feb 27, 2025 | 21.92 | 21.93 | 21.78 | 21.81 | 21.48 | -0.46% | 9,838 |
| Feb 26, 2025 | 21.82 | 21.92 | 21.75 | 21.91 | 21.58 | 0.50% | 8,102 |
| Feb 25, 2025 | 21.66 | 21.80 | 21.66 | 21.80 | 21.47 | 1.11% | 12,907 |
| Feb 24, 2025 | 21.68 | 21.69 | 21.55 | 21.56 | 21.23 | -0.28% | 6,161 |
| Feb 21, 2025 | 21.55 | 21.72 | 21.55 | 21.62 | 21.29 | - | 5,362 |
| Feb 20, 2025 | 21.60 | 21.70 | 21.50 | 21.62 | 21.29 | -0.14% | 6,526 |
| Feb 19, 2025 | 21.70 | 21.79 | 21.55 | 21.65 | 21.32 | -0.69% | 11,624 |
| Feb 18, 2025 | 21.62 | 21.80 | 21.57 | 21.80 | 21.47 | 0.18% | 11,799 |
| Feb 14, 2025 | 21.70 | 21.76 | 21.65 | 21.76 | 21.43 | 0.69% | 2,680 |
| Feb 13, 2025 | 21.35 | 21.61 | 21.35 | 21.61 | 21.28 | 1.46% | 16,801 |
| Feb 12, 2025 | 21.24 | 21.33 | 21.20 | 21.30 | 20.97 | -0.98% | 42,962 |
| Feb 11, 2025 | 21.45 | 21.59 | 21.43 | 21.51 | 21.18 | -0.05% | 16,998 |