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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 21.19 | 21.31 | 21.19 | 21.19 | 21.19 | - | 16,263 |
| Jul 25, 2025 | 21.24 | 21.25 | 21.09 | 21.19 | 21.19 | -0.28% | 8,569 |
| Jul 24, 2025 | 21.14 | 21.29 | 21.05 | 21.25 | 21.25 | 0.38% | 13,756 |
| Jul 23, 2025 | 21.17 | 21.29 | 21.17 | 21.17 | 21.17 | -0.55% | 8,310 |
| Jul 22, 2025 | 21.24 | 21.29 | 21.22 | 21.29 | 21.29 | -0.01% | 5,919 |
| Jul 21, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.29 | 0.61% | 5,990 |
| Jul 18, 2025 | 21.29 | 21.29 | 21.14 | 21.16 | 21.16 | 0.38% | 3,488 |
| Jul 17, 2025 | 21.20 | 21.21 | 21.04 | 21.08 | 21.08 | -0.05% | 13,335 |
| Jul 16, 2025 | 21.08 | 21.20 | 20.96 | 21.09 | 21.09 | 0.14% | 9,281 |
| Jul 15, 2025 | 21.24 | 21.24 | 21.06 | 21.06 | 21.06 | -0.61% | 7,245 |
| Jul 14, 2025 | 21.29 | 21.32 | 21.18 | 21.19 | 21.19 | -0.80% | 14,682 |
| Jul 11, 2025 | 21.58 | 21.58 | 21.36 | 21.36 | 21.36 | -0.60% | 12,805 |
| Jul 10, 2025 | 21.45 | 21.60 | 21.38 | 21.49 | 21.49 | -0.14% | 3,639 |
| Jul 9, 2025 | 21.38 | 21.54 | 21.38 | 21.52 | 21.52 | 0.80% | 11,788 |
| Jul 8, 2025 | 21.33 | 21.36 | 21.25 | 21.35 | 21.35 | 0.23% | 9,471 |
| Jul 7, 2025 | 21.24 | 21.39 | 21.24 | 21.30 | 21.30 | -0.23% | 5,514 |
| Jul 3, 2025 | 21.34 | 21.39 | 21.34 | 21.35 | 21.35 | 0.40% | 3,616 |
| Jul 2, 2025 | 21.20 | 21.30 | 21.06 | 21.27 | 21.27 | 0.88% | 6,619 |
| Jul 1, 2025 | 21.02 | 21.19 | 21.02 | 21.08 | 21.08 | 0.09% | 5,276 |
| Jun 30, 2025 | 21.05 | 21.07 | 20.98 | 21.06 | 21.06 | 1.01% | 18,901 |
| Jun 27, 2025 | 21.13 | 21.13 | 20.85 | 20.85 | 20.85 | -0.55% | 6,293 |
| Jun 26, 2025 | 20.98 | 21.09 | 20.93 | 20.97 | 20.97 | -0.19% | 5,821 |
| Jun 25, 2025 | 21.15 | 21.15 | 20.96 | 21.01 | 21.01 | -0.40% | 16,145 |
| Jun 24, 2025 | 21.06 | 21.13 | 20.93 | 21.09 | 21.09 | 0.79% | 5,890 |
| Jun 23, 2025 | 21.01 | 21.01 | 20.90 | 20.93 | 20.93 | 0.02% | 5,977 |
| Jun 20, 2025 | 20.91 | 21.01 | 20.91 | 20.92 | 20.92 | 0.22% | 7,559 |
| Jun 18, 2025 | 20.91 | 20.92 | 20.82 | 20.88 | 20.88 | 0.22% | 6,267 |
| Jun 17, 2025 | 20.71 | 20.84 | 20.71 | 20.83 | 20.83 | 0.05% | 5,371 |
| Jun 16, 2025 | 20.91 | 20.95 | 20.79 | 20.82 | 20.82 | 0.19% | 9,217 |
| Jun 13, 2025 | 20.89 | 20.89 | 20.76 | 20.78 | 20.78 | -2.21% | 10,975 |
| Jun 12, 2025 | 21.35 | 21.35 | 21.20 | 21.25 | 20.92 | 0.05% | 4,702 |
| Jun 11, 2025 | 21.33 | 21.33 | 21.24 | 21.24 | 20.91 | -0.19% | 7,684 |
| Jun 10, 2025 | 21.24 | 21.30 | 21.17 | 21.28 | 20.95 | 0.19% | 7,696 |
| Jun 9, 2025 | 21.14 | 21.26 | 21.11 | 21.24 | 20.91 | 0.54% | 6,064 |
| Jun 6, 2025 | 21.20 | 21.24 | 21.09 | 21.13 | 20.80 | -0.59% | 5,794 |
| Jun 5, 2025 | 21.21 | 21.25 | 21.21 | 21.25 | 20.92 | 0.66% | 1,644 |
| Jun 4, 2025 | 21.14 | 21.14 | 21.01 | 21.11 | 20.78 | 0.14% | 3,412 |
| Jun 3, 2025 | 21.04 | 21.08 | 20.95 | 21.08 | 20.76 | 0.76% | 15,451 |
| Jun 2, 2025 | 20.90 | 21.07 | 20.90 | 20.92 | 20.60 | -0.10% | 12,095 |
| May 30, 2025 | 21.23 | 21.24 | 20.94 | 20.94 | 20.62 | -0.88% | 58,234 |
| May 29, 2025 | 21.26 | 21.26 | 21.13 | 21.13 | 20.80 | -0.12% | 1,920 |
| May 28, 2025 | 21.08 | 21.26 | 21.08 | 21.15 | 20.82 | -0.09% | 21,767 |
| May 27, 2025 | 21.13 | 21.17 | 20.99 | 21.17 | 20.84 | 1.10% | 12,725 |
| May 23, 2025 | 20.97 | 21.01 | 20.84 | 20.94 | 20.62 | -0.14% | 3,110 |
| May 22, 2025 | 20.85 | 21.02 | 20.85 | 20.97 | 20.65 | 0.38% | 13,752 |
| May 21, 2025 | 21.26 | 21.33 | 20.86 | 20.89 | 20.57 | -1.83% | 15,343 |
| May 20, 2025 | 21.27 | 21.43 | 21.26 | 21.28 | 20.95 | -0.42% | 8,618 |
| May 19, 2025 | 21.29 | 21.42 | 21.18 | 21.37 | 21.04 | 0.09% | 3,284 |
| May 16, 2025 | 21.40 | 21.40 | 21.33 | 21.35 | 21.02 | 0.09% | 6,891 |
| May 15, 2025 | 21.26 | 21.40 | 21.15 | 21.33 | 21.00 | 0.38% | 18,059 |