Digital Realty Trust, Inc. (DLR.PRK)
NYSE: DLR.PRK · Real-Time Price · USD · Preferred Stock
24.65
-0.03 (-0.12%)
At close: Aug 27, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.58 | 24.72 | 24.57 | 24.66 | 24.66 | 0.16% | 40,295 |
| Aug 28, 2025 | 24.72 | 24.72 | 24.61 | 24.62 | 24.62 | -0.12% | 11,574 |
| Aug 27, 2025 | 24.65 | 24.71 | 24.64 | 24.65 | 24.65 | -0.12% | 7,939 |
| Aug 26, 2025 | 24.83 | 24.83 | 24.58 | 24.68 | 24.68 | -0.16% | 8,572 |
| Aug 25, 2025 | 24.67 | 24.80 | 24.64 | 24.72 | 24.72 | 0.04% | 15,077 |
| Aug 22, 2025 | 24.62 | 24.85 | 24.62 | 24.71 | 24.71 | 0.29% | 12,851 |
| Aug 21, 2025 | 24.74 | 24.76 | 24.64 | 24.64 | 24.64 | -0.44% | 17,578 |
| Aug 20, 2025 | 24.69 | 24.75 | 24.60 | 24.75 | 24.75 | 0.32% | 14,653 |
| Aug 19, 2025 | 24.37 | 24.72 | 24.37 | 24.67 | 24.67 | 0.69% | 14,528 |
| Aug 18, 2025 | 24.40 | 24.51 | 24.34 | 24.50 | 24.50 | 0.45% | 17,766 |
| Aug 15, 2025 | 24.24 | 24.44 | 24.24 | 24.39 | 24.39 | 0.29% | 11,441 |
| Aug 14, 2025 | 24.38 | 24.38 | 24.29 | 24.32 | 24.32 | -0.21% | 8,759 |
| Aug 13, 2025 | 24.25 | 24.37 | 24.17 | 24.37 | 24.37 | 0.58% | 18,840 |
| Aug 12, 2025 | 24.09 | 24.24 | 23.98 | 24.23 | 24.23 | 0.46% | 15,512 |
| Aug 11, 2025 | 24.04 | 24.12 | 24.04 | 24.12 | 24.12 | 0.12% | 2,790 |
| Aug 8, 2025 | 23.98 | 24.09 | 23.92 | 24.09 | 24.09 | 0.29% | 19,791 |
| Aug 7, 2025 | 23.85 | 24.07 | 23.85 | 24.02 | 24.02 | 0.71% | 49,235 |
| Aug 6, 2025 | 24.24 | 24.24 | 23.71 | 23.85 | 23.85 | -1.24% | 27,762 |
| Aug 5, 2025 | 24.20 | 24.31 | 24.07 | 24.15 | 24.15 | -0.39% | 9,848 |
| Aug 4, 2025 | 24.35 | 24.35 | 24.18 | 24.25 | 24.25 | 0.84% | 3,699 |
| Aug 1, 2025 | 23.92 | 24.40 | 23.91 | 24.04 | 24.04 | -0.28% | 20,522 |
| Jul 31, 2025 | 23.81 | 24.11 | 23.61 | 24.11 | 24.11 | 1.52% | 36,619 |
| Jul 30, 2025 | 23.85 | 23.85 | 23.72 | 23.75 | 23.75 | -0.42% | 13,010 |
| Jul 29, 2025 | 23.71 | 23.85 | 23.71 | 23.85 | 23.85 | 0.51% | 5,081 |
| Jul 28, 2025 | 23.50 | 23.73 | 23.50 | 23.73 | 23.73 | 1.15% | 12,458 |
| Jul 25, 2025 | 23.45 | 23.53 | 23.45 | 23.46 | 23.46 | -0.38% | 6,805 |
| Jul 24, 2025 | 23.40 | 23.59 | 23.40 | 23.55 | 23.55 | 0.13% | 3,412 |
| Jul 23, 2025 | 23.50 | 23.60 | 23.50 | 23.52 | 23.52 | -0.04% | 3,316 |
| Jul 22, 2025 | 23.47 | 23.61 | 23.45 | 23.53 | 23.53 | -0.09% | 10,350 |
| Jul 21, 2025 | 23.54 | 23.61 | 23.50 | 23.55 | 23.55 | 0.23% | 4,943 |
| Jul 18, 2025 | 23.53 | 23.57 | 23.45 | 23.50 | 23.50 | 0.45% | 5,487 |
| Jul 17, 2025 | 23.43 | 23.45 | 23.27 | 23.39 | 23.39 | 0.52% | 9,273 |
| Jul 16, 2025 | 23.29 | 23.45 | 23.25 | 23.27 | 23.27 | -0.47% | 15,087 |
| Jul 15, 2025 | 23.46 | 23.46 | 23.38 | 23.38 | 23.38 | -0.20% | 19,033 |
| Jul 14, 2025 | 23.50 | 23.55 | 23.37 | 23.43 | 23.43 | -0.53% | 9,488 |
| Jul 11, 2025 | 23.54 | 23.65 | 23.54 | 23.55 | 23.55 | -0.13% | 8,960 |
| Jul 10, 2025 | 23.39 | 23.66 | 23.39 | 23.58 | 23.58 | 0.34% | 6,428 |
| Jul 9, 2025 | 23.42 | 23.56 | 23.41 | 23.50 | 23.50 | 0.56% | 11,554 |
| Jul 8, 2025 | 23.34 | 23.45 | 23.33 | 23.37 | 23.37 | 0.24% | 7,998 |
| Jul 7, 2025 | 23.33 | 23.40 | 23.29 | 23.32 | 23.32 | -0.41% | 16,315 |
| Jul 3, 2025 | 23.30 | 23.41 | 23.16 | 23.41 | 23.41 | 0.47% | 7,081 |
| Jul 2, 2025 | 23.15 | 23.30 | 23.03 | 23.30 | 23.30 | 0.65% | 11,509 |
| Jul 1, 2025 | 23.07 | 23.15 | 22.95 | 23.15 | 23.15 | 0.87% | 15,839 |
| Jun 30, 2025 | 23.45 | 23.47 | 22.95 | 22.95 | 22.95 | -1.54% | 90,675 |
| Jun 27, 2025 | 23.27 | 23.45 | 23.27 | 23.31 | 23.31 | -0.20% | 8,519 |
| Jun 26, 2025 | 23.43 | 23.47 | 23.12 | 23.36 | 23.36 | -0.27% | 15,270 |
| Jun 25, 2025 | 23.52 | 23.54 | 23.37 | 23.42 | 23.42 | -0.09% | 14,769 |
| Jun 24, 2025 | 23.26 | 23.47 | 23.26 | 23.44 | 23.44 | 0.64% | 7,968 |
| Jun 23, 2025 | 23.24 | 23.36 | 23.24 | 23.29 | 23.29 | - | 9,078 |
| Jun 20, 2025 | 23.25 | 23.29 | 23.07 | 23.29 | 23.29 | 0.60% | 15,668 |