Digital Realty Trust, Inc. (DLR.PRJ)
NYSE: DLR.PRJ · Real-Time Price · USD · Preferred Stock
22.75
+0.10 (0.44%)
At close: Oct 3, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.65 | 22.75 | 22.65 | 22.75 | 22.75 | 0.44% | 7,151 |
| Oct 2, 2025 | 22.63 | 22.71 | 22.54 | 22.65 | 22.65 | 0.09% | 6,539 |
| Oct 1, 2025 | 22.39 | 22.63 | 22.29 | 22.63 | 22.63 | 1.03% | 7,260 |
| Sep 30, 2025 | 22.45 | 22.45 | 22.19 | 22.40 | 22.40 | 0.31% | 30,401 |
| Sep 29, 2025 | 22.51 | 22.51 | 22.33 | 22.33 | 22.33 | -0.80% | 19,412 |
| Sep 26, 2025 | 22.46 | 22.79 | 22.45 | 22.51 | 22.51 | 0.04% | 4,398 |
| Sep 25, 2025 | 22.57 | 22.61 | 22.44 | 22.50 | 22.50 | -0.49% | 5,300 |
| Sep 24, 2025 | 22.65 | 22.82 | 22.57 | 22.61 | 22.61 | -0.26% | 7,483 |
| Sep 23, 2025 | 22.72 | 22.80 | 22.65 | 22.67 | 22.67 | -0.40% | 4,217 |
| Sep 22, 2025 | 22.67 | 22.84 | 22.59 | 22.76 | 22.76 | -0.09% | 11,025 |
| Sep 19, 2025 | 22.81 | 22.86 | 22.63 | 22.78 | 22.78 | -0.31% | 16,270 |
| Sep 18, 2025 | 22.80 | 22.93 | 22.76 | 22.85 | 22.85 | 0.18% | 2,965 |
| Sep 17, 2025 | 22.80 | 23.00 | 22.75 | 22.81 | 22.81 | -0.18% | 4,770 |
| Sep 16, 2025 | 22.82 | 22.90 | 22.72 | 22.85 | 22.85 | 0.18% | 6,193 |
| Sep 15, 2025 | 22.72 | 22.99 | 22.72 | 22.81 | 22.81 | -1.34% | 12,305 |
| Sep 12, 2025 | 23.07 | 23.17 | 23.04 | 23.12 | 22.79 | 0.48% | 7,303 |
| Sep 11, 2025 | 22.89 | 23.03 | 22.89 | 23.01 | 22.68 | 0.74% | 4,698 |
| Sep 10, 2025 | 22.63 | 22.90 | 22.63 | 22.84 | 22.52 | 1.11% | 13,261 |
| Sep 9, 2025 | 22.45 | 22.71 | 22.42 | 22.59 | 22.27 | 0.85% | 13,429 |
| Sep 8, 2025 | 22.37 | 22.44 | 22.37 | 22.40 | 22.08 | 0.45% | 5,109 |
| Sep 5, 2025 | 22.28 | 22.47 | 22.16 | 22.30 | 21.98 | 0.68% | 6,818 |
| Sep 4, 2025 | 22.17 | 22.24 | 22.13 | 22.15 | 21.84 | 0.36% | 5,868 |
| Sep 3, 2025 | 22.10 | 22.29 | 22.04 | 22.07 | 21.76 | - | 13,637 |
| Sep 2, 2025 | 22.22 | 22.22 | 22.02 | 22.07 | 21.76 | -0.09% | 12,038 |
| Aug 29, 2025 | 22.21 | 22.22 | 22.05 | 22.09 | 21.78 | -0.54% | 29,533 |
| Aug 28, 2025 | 22.27 | 22.30 | 22.17 | 22.21 | 21.90 | -0.22% | 12,315 |
| Aug 27, 2025 | 22.30 | 22.42 | 22.25 | 22.26 | 21.94 | -0.72% | 6,181 |
| Aug 26, 2025 | 22.67 | 22.67 | 22.41 | 22.42 | 22.10 | -0.53% | 8,358 |
| Aug 25, 2025 | 22.47 | 23.00 | 22.47 | 22.54 | 22.22 | -0.04% | 19,155 |
| Aug 22, 2025 | 22.34 | 22.57 | 22.34 | 22.55 | 22.23 | 1.38% | 6,139 |
| Aug 21, 2025 | 22.16 | 22.35 | 22.16 | 22.24 | 21.93 | -0.21% | 4,200 |
| Aug 20, 2025 | 22.29 | 22.33 | 22.23 | 22.29 | 21.97 | 0.32% | 2,096 |
| Aug 19, 2025 | 21.91 | 22.27 | 21.91 | 22.22 | 21.91 | 1.28% | 18,688 |
| Aug 18, 2025 | 21.90 | 21.99 | 21.86 | 21.94 | 21.63 | 0.46% | 8,548 |
| Aug 15, 2025 | 21.79 | 21.90 | 21.77 | 21.84 | 21.53 | 0.18% | 7,323 |
| Aug 14, 2025 | 21.79 | 21.84 | 21.76 | 21.80 | 21.49 | -0.23% | 5,573 |
| Aug 13, 2025 | 21.76 | 21.91 | 21.76 | 21.85 | 21.54 | 0.64% | 8,638 |
| Aug 12, 2025 | 21.62 | 22.05 | 21.62 | 21.71 | 21.40 | 0.18% | 3,859 |
| Aug 11, 2025 | 21.65 | 21.80 | 21.65 | 21.67 | 21.36 | 0.37% | 4,716 |
| Aug 8, 2025 | 21.66 | 21.66 | 21.52 | 21.59 | 21.28 | 0.09% | 1,302 |
| Aug 7, 2025 | 21.64 | 21.70 | 21.57 | 21.57 | 21.26 | 0.06% | 3,231 |
| Aug 6, 2025 | 21.69 | 21.79 | 21.51 | 21.56 | 21.25 | -0.88% | 3,636 |
| Aug 5, 2025 | 21.79 | 21.85 | 21.57 | 21.75 | 21.44 | -0.18% | 10,936 |
| Aug 4, 2025 | 21.69 | 21.80 | 21.69 | 21.79 | 21.48 | 1.11% | 14,314 |
| Aug 1, 2025 | 21.47 | 21.70 | 21.41 | 21.55 | 21.24 | 0.51% | 12,445 |
| Jul 31, 2025 | 21.49 | 21.76 | 21.43 | 21.44 | 21.14 | 0.09% | 26,974 |
| Jul 30, 2025 | 21.29 | 21.49 | 21.29 | 21.42 | 21.12 | -0.09% | 6,410 |
| Jul 29, 2025 | 21.28 | 21.47 | 21.26 | 21.44 | 21.14 | 1.18% | 8,340 |
| Jul 28, 2025 | 21.19 | 21.31 | 21.19 | 21.19 | 20.89 | - | 16,263 |
| Jul 25, 2025 | 21.24 | 21.25 | 21.09 | 21.19 | 20.89 | -0.28% | 8,569 |