Digital Realty Trust, Inc. (DLR.PRK)
NYSE: DLR.PRK · Real-Time Price · USD · Preferred Stock
22.01
-0.19 (-0.86%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.30 | 22.39 | 21.95 | 22.01 | 22.01 | -0.86% | 73,139 |
| Mar 30, 2026 | 22.27 | 22.35 | 22.14 | 22.20 | 22.20 | -0.31% | 13,425 |
| Mar 27, 2026 | 22.28 | 22.42 | 22.15 | 22.27 | 22.27 | -0.40% | 13,349 |
| Mar 26, 2026 | 22.35 | 22.40 | 22.18 | 22.36 | 22.36 | -0.04% | 21,434 |
| Mar 25, 2026 | 22.43 | 22.59 | 22.35 | 22.37 | 22.37 | -0.04% | 21,074 |
| Mar 24, 2026 | 22.41 | 22.57 | 22.18 | 22.38 | 22.38 | -0.40% | 16,141 |
| Mar 23, 2026 | 22.51 | 22.55 | 22.42 | 22.47 | 22.47 | -0.13% | 45,911 |
| Mar 20, 2026 | 22.65 | 22.72 | 22.50 | 22.50 | 22.50 | -1.19% | 9,304 |
| Mar 19, 2026 | 22.60 | 22.77 | 22.58 | 22.77 | 22.77 | 0.13% | 7,071 |
| Mar 18, 2026 | 22.72 | 22.87 | 22.66 | 22.74 | 22.74 | -0.52% | 4,878 |
| Mar 17, 2026 | 22.75 | 22.97 | 22.68 | 22.86 | 22.86 | 0.48% | 11,207 |
| Mar 16, 2026 | 22.88 | 22.88 | 22.59 | 22.75 | 22.75 | -0.04% | 22,261 |
| Mar 13, 2026 | 22.87 | 22.95 | 22.68 | 22.76 | 22.76 | -1.90% | 16,598 |
| Mar 12, 2026 | 23.12 | 23.22 | 23.08 | 23.20 | 22.83 | -0.13% | 7,203 |
| Mar 11, 2026 | 23.40 | 23.40 | 23.16 | 23.23 | 22.86 | -0.34% | 7,798 |
| Mar 10, 2026 | 23.32 | 23.41 | 23.26 | 23.31 | 22.94 | 0.34% | 12,940 |
| Mar 9, 2026 | 23.34 | 23.41 | 23.22 | 23.23 | 22.86 | -0.47% | 11,846 |
| Mar 6, 2026 | 23.46 | 23.65 | 23.30 | 23.34 | 22.97 | -0.81% | 12,998 |
| Mar 5, 2026 | 23.57 | 23.63 | 23.48 | 23.53 | 23.16 | -0.08% | 9,558 |
| Mar 4, 2026 | 23.86 | 23.86 | 23.55 | 23.55 | 23.18 | -0.42% | 54,148 |
| Mar 3, 2026 | 23.64 | 23.86 | 23.59 | 23.65 | 23.28 | -0.71% | 52,676 |
| Mar 2, 2026 | 23.91 | 23.91 | 23.69 | 23.82 | 23.44 | -0.04% | 17,124 |
| Feb 27, 2026 | 24.10 | 24.31 | 23.76 | 23.83 | 23.45 | -1.12% | 32,415 |
| Feb 26, 2026 | 24.06 | 24.31 | 24.06 | 24.10 | 23.72 | -0.12% | 2,704 |
| Feb 25, 2026 | 24.12 | 24.38 | 24.06 | 24.13 | 23.75 | 0.04% | 4,867 |
| Feb 24, 2026 | 24.07 | 24.19 | 24.06 | 24.12 | 23.74 | -0.29% | 13,292 |
| Feb 23, 2026 | 24.26 | 24.26 | 24.10 | 24.19 | 23.81 | -0.07% | 1,568 |
| Feb 20, 2026 | 24.21 | 24.32 | 24.21 | 24.21 | 23.83 | -0.01% | 4,082 |
| Feb 19, 2026 | 24.21 | 24.31 | 24.14 | 24.21 | 23.83 | -0.12% | 10,034 |
| Feb 18, 2026 | 23.97 | 24.25 | 23.97 | 24.24 | 23.86 | 0.58% | 9,402 |
| Feb 17, 2026 | 24.08 | 24.12 | 23.96 | 24.10 | 23.72 | 0.54% | 12,839 |
| Feb 13, 2026 | 23.83 | 24.16 | 23.76 | 23.97 | 23.59 | 0.63% | 6,539 |
| Feb 12, 2026 | 23.58 | 23.89 | 23.58 | 23.82 | 23.44 | 0.72% | 14,611 |
| Feb 11, 2026 | 23.82 | 23.84 | 23.65 | 23.65 | 23.28 | -0.30% | 17,592 |
| Feb 10, 2026 | 23.40 | 23.78 | 23.35 | 23.72 | 23.35 | 1.04% | 45,237 |
| Feb 9, 2026 | 23.46 | 23.51 | 23.32 | 23.48 | 23.11 | -0.11% | 8,608 |
| Feb 6, 2026 | 23.50 | 23.56 | 23.42 | 23.50 | 23.13 | 0.04% | 6,711 |
| Feb 5, 2026 | 23.31 | 23.51 | 23.30 | 23.49 | 23.12 | 0.56% | 26,585 |
| Feb 4, 2026 | 23.45 | 23.50 | 23.27 | 23.36 | 22.99 | -0.21% | 15,138 |
| Feb 3, 2026 | 23.55 | 23.62 | 23.35 | 23.41 | 23.04 | -0.93% | 34,800 |
| Feb 2, 2026 | 23.64 | 23.70 | 23.63 | 23.63 | 23.26 | -0.30% | 6,832 |
| Jan 30, 2026 | 23.65 | 23.70 | 23.53 | 23.70 | 23.33 | 0.30% | 10,360 |
| Jan 29, 2026 | 23.70 | 23.70 | 23.57 | 23.63 | 23.26 | -0.18% | 14,559 |
| Jan 28, 2026 | 23.88 | 23.89 | 23.66 | 23.67 | 23.30 | -1.03% | 20,473 |
| Jan 27, 2026 | 24.03 | 24.04 | 23.91 | 23.92 | 23.54 | -0.13% | 12,555 |
| Jan 26, 2026 | 23.95 | 24.12 | 23.92 | 23.95 | 23.57 | -0.25% | 15,434 |
| Jan 23, 2026 | 24.13 | 24.13 | 23.88 | 24.01 | 23.63 | - | 11,435 |
| Jan 22, 2026 | 24.07 | 24.13 | 23.90 | 24.01 | 23.63 | 0.29% | 12,049 |
| Jan 21, 2026 | 23.89 | 23.98 | 23.73 | 23.94 | 23.56 | 0.63% | 19,463 |
| Jan 20, 2026 | 24.01 | 24.01 | 23.69 | 23.79 | 23.42 | -1.00% | 19,089 |