Digital Realty Trust, Inc. (DLR.PRK)
NYSE: DLR.PRK · Real-Time Price · USD · Preferred Stock
23.01
+0.18 (0.79%)
At close: Apr 17, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 24.38 | 24.42 | 24.26 | 24.33 | 23.96 | -0.04% | 6,360 |
| Mar 6, 2025 | 24.39 | 24.39 | 24.26 | 24.34 | 23.97 | -0.08% | 8,662 |
| Mar 5, 2025 | 24.48 | 24.48 | 24.30 | 24.36 | 23.99 | - | 9,647 |
| Mar 4, 2025 | 24.34 | 24.47 | 24.13 | 24.36 | 23.99 | 0.08% | 10,514 |
| Mar 3, 2025 | 24.44 | 24.48 | 24.34 | 24.34 | 23.97 | -0.08% | 5,445 |
| Feb 28, 2025 | 24.56 | 24.59 | 24.32 | 24.36 | 23.99 | -0.37% | 21,024 |
| Feb 27, 2025 | 24.46 | 24.58 | 24.40 | 24.45 | 24.08 | 0.25% | 11,749 |
| Feb 26, 2025 | 24.39 | 24.48 | 24.39 | 24.39 | 24.02 | - | 11,717 |
| Feb 25, 2025 | 24.28 | 24.39 | 24.26 | 24.39 | 24.02 | 0.99% | 7,670 |
| Feb 24, 2025 | 24.21 | 24.24 | 24.10 | 24.15 | 23.78 | 0.01% | 7,936 |
| Feb 21, 2025 | 24.23 | 24.23 | 24.14 | 24.15 | 23.78 | 0.05% | 4,484 |
| Feb 20, 2025 | 24.12 | 24.20 | 24.00 | 24.14 | 23.77 | 0.15% | 29,012 |
| Feb 19, 2025 | 24.04 | 24.20 | 24.00 | 24.10 | 23.73 | -0.21% | 30,286 |
| Feb 18, 2025 | 24.14 | 24.23 | 24.09 | 24.15 | 23.78 | -0.04% | 18,994 |
| Feb 14, 2025 | 23.92 | 24.16 | 23.92 | 24.16 | 23.79 | 1.17% | 5,311 |
| Feb 13, 2025 | 23.82 | 23.98 | 23.80 | 23.88 | 23.52 | 0.55% | 6,631 |
| Feb 12, 2025 | 23.55 | 23.82 | 23.55 | 23.75 | 23.39 | 0.21% | 95,970 |