Digital Realty Trust, Inc. (DLR.PRK)
NYSE: DLR.PRK · Real-Time Price · USD · Preferred Stock
23.14
+0.41 (1.80%)
At close: May 16, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 23.05 | 23.22 | 23.02 | 23.22 | 23.22 | 0.35% | 11,176 |
| May 16, 2025 | 22.79 | 23.17 | 22.73 | 23.14 | 23.14 | 1.80% | 34,967 |
| May 15, 2025 | 22.85 | 23.02 | 22.69 | 22.73 | 22.73 | -0.22% | 58,302 |
| May 14, 2025 | 22.99 | 23.05 | 22.78 | 22.78 | 22.78 | -0.78% | 26,771 |
| May 13, 2025 | 22.91 | 23.06 | 22.85 | 22.96 | 22.96 | 0.35% | 18,427 |
| May 12, 2025 | 22.99 | 23.00 | 22.88 | 22.88 | 22.88 | 0.07% | 16,056 |
| May 9, 2025 | 22.85 | 22.95 | 22.79 | 22.87 | 22.87 | 0.29% | 17,100 |
| May 8, 2025 | 23.00 | 23.11 | 22.79 | 22.80 | 22.80 | -0.65% | 366,030 |
| May 7, 2025 | 22.94 | 23.24 | 22.89 | 22.95 | 22.95 | 0.06% | 11,790 |
| May 6, 2025 | 22.95 | 22.99 | 22.83 | 22.94 | 22.94 | -0.06% | 81,419 |
| May 5, 2025 | 23.15 | 23.15 | 22.90 | 22.95 | 22.95 | -0.86% | 50,591 |
| May 2, 2025 | 23.22 | 23.32 | 23.10 | 23.15 | 23.15 | -0.17% | 89,638 |
| May 1, 2025 | 23.44 | 23.44 | 23.10 | 23.19 | 23.19 | 0.30% | 15,929 |
| Apr 30, 2025 | 23.29 | 23.32 | 23.12 | 23.12 | 23.12 | -0.73% | 10,673 |
| Apr 29, 2025 | 23.31 | 23.35 | 23.29 | 23.29 | 23.29 | 0.34% | 4,497 |
| Apr 28, 2025 | 23.29 | 23.42 | 23.15 | 23.21 | 23.21 | -0.25% | 11,518 |
| Apr 25, 2025 | 23.29 | 23.29 | 23.23 | 23.27 | 23.27 | 0.09% | 4,088 |
| Apr 24, 2025 | 23.05 | 23.37 | 23.05 | 23.25 | 23.25 | 0.87% | 11,753 |
| Apr 23, 2025 | 23.10 | 23.29 | 23.03 | 23.05 | 23.05 | 0.57% | 9,676 |
| Apr 22, 2025 | 22.86 | 23.11 | 22.86 | 22.92 | 22.92 | 0.48% | 20,080 |
| Apr 21, 2025 | 23.08 | 23.08 | 22.80 | 22.81 | 22.81 | -0.87% | 15,960 |
| Apr 17, 2025 | 22.96 | 23.10 | 22.96 | 23.01 | 23.01 | 0.79% | 5,977 |
| Apr 16, 2025 | 22.77 | 23.00 | 22.77 | 22.83 | 22.83 | 0.44% | 12,022 |
| Apr 15, 2025 | 22.78 | 22.81 | 22.65 | 22.73 | 22.73 | 0.31% | 11,887 |
| Apr 14, 2025 | 22.53 | 22.76 | 22.53 | 22.66 | 22.66 | 0.85% | 8,374 |
| Apr 11, 2025 | 22.62 | 22.68 | 22.10 | 22.47 | 22.47 | -1.06% | 49,287 |
| Apr 10, 2025 | 22.87 | 23.01 | 22.66 | 22.71 | 22.71 | -0.96% | 14,912 |
| Apr 9, 2025 | 22.60 | 23.16 | 22.26 | 22.93 | 22.93 | 1.46% | 15,011 |
| Apr 8, 2025 | 22.78 | 23.00 | 22.48 | 22.60 | 22.60 | 0.09% | 29,301 |
| Apr 7, 2025 | 22.61 | 23.42 | 22.26 | 22.58 | 22.58 | -1.14% | 15,364 |
| Apr 4, 2025 | 22.99 | 23.04 | 22.53 | 22.84 | 22.84 | -0.83% | 19,182 |
| Apr 3, 2025 | 22.98 | 23.04 | 22.78 | 23.03 | 23.03 | -0.60% | 12,906 |
| Apr 2, 2025 | 23.15 | 23.17 | 23.07 | 23.17 | 23.17 | - | 13,240 |
| Apr 1, 2025 | 23.33 | 23.33 | 23.16 | 23.17 | 23.17 | -0.69% | 6,130 |
| Mar 31, 2025 | 23.48 | 23.52 | 22.99 | 23.33 | 23.33 | 0.04% | 98,518 |
| Mar 28, 2025 | 23.44 | 23.54 | 23.31 | 23.32 | 23.32 | -0.81% | 10,372 |
| Mar 27, 2025 | 23.40 | 23.58 | 23.34 | 23.51 | 23.51 | -0.04% | 12,707 |
| Mar 26, 2025 | 23.64 | 23.67 | 23.46 | 23.52 | 23.52 | -0.93% | 26,264 |
| Mar 25, 2025 | 23.78 | 23.83 | 23.66 | 23.74 | 23.74 | 0.08% | 5,284 |
| Mar 24, 2025 | 23.71 | 23.86 | 23.71 | 23.72 | 23.72 | 0.04% | 7,535 |
| Mar 21, 2025 | 23.70 | 23.75 | 23.70 | 23.71 | 23.71 | - | 3,619 |
| Mar 20, 2025 | 23.72 | 23.82 | 23.71 | 23.71 | 23.71 | -0.13% | 8,034 |
| Mar 19, 2025 | 23.80 | 23.80 | 23.66 | 23.74 | 23.74 | 0.04% | 7,696 |
| Mar 18, 2025 | 23.70 | 23.80 | 23.69 | 23.73 | 23.73 | -0.13% | 6,582 |
| Mar 17, 2025 | 23.83 | 23.93 | 23.75 | 23.76 | 23.76 | 0.34% | 10,479 |
| Mar 14, 2025 | 23.67 | 24.03 | 23.66 | 23.68 | 23.68 | -1.42% | 16,065 |
| Mar 13, 2025 | 24.00 | 24.22 | 23.97 | 24.02 | 23.65 | -0.12% | 15,912 |
| Mar 12, 2025 | 24.15 | 24.21 | 24.01 | 24.05 | 23.68 | - | 5,011 |
| Mar 11, 2025 | 24.18 | 24.30 | 24.05 | 24.05 | 23.68 | -0.54% | 6,329 |
| Mar 10, 2025 | 24.40 | 24.40 | 24.15 | 24.18 | 23.81 | -0.62% | 10,914 |