Digital Realty Trust, Inc. (DLR.PRL)
NYSE: DLR.PRL · Real-Time Price · USD · Preferred Stock
20.05
-0.14 (-0.72%)
At close: Apr 21, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.34 | 20.54 | 20.31 | 20.34 | 20.34 | 0.81% | 48,692 |
| Apr 22, 2025 | 20.01 | 20.31 | 20.01 | 20.18 | 20.18 | 0.65% | 21,228 |
| Apr 21, 2025 | 20.23 | 20.23 | 20.00 | 20.05 | 20.05 | -0.72% | 24,376 |
| Apr 17, 2025 | 20.10 | 20.29 | 20.10 | 20.19 | 20.19 | 0.45% | 13,500 |
| Apr 16, 2025 | 20.25 | 20.31 | 20.05 | 20.10 | 20.10 | -0.35% | 15,059 |
| Apr 15, 2025 | 20.14 | 20.30 | 20.12 | 20.17 | 20.17 | 0.15% | 16,020 |
| Apr 14, 2025 | 20.00 | 20.20 | 20.00 | 20.14 | 20.14 | 0.85% | 14,168 |
| Apr 11, 2025 | 19.84 | 19.99 | 19.61 | 19.97 | 19.97 | -0.10% | 71,142 |
| Apr 10, 2025 | 20.05 | 20.17 | 19.79 | 19.99 | 19.99 | -1.38% | 37,483 |
| Apr 9, 2025 | 19.76 | 20.38 | 19.73 | 20.27 | 20.27 | 1.71% | 48,368 |
| Apr 8, 2025 | 19.80 | 20.07 | 19.72 | 19.93 | 19.93 | 1.58% | 70,857 |
| Apr 7, 2025 | 19.80 | 20.18 | 19.62 | 19.62 | 19.62 | -1.60% | 36,319 |
| Apr 4, 2025 | 20.09 | 20.09 | 19.61 | 19.94 | 19.94 | -0.75% | 38,665 |
| Apr 3, 2025 | 20.05 | 20.20 | 19.91 | 20.09 | 20.09 | -1.03% | 71,063 |
| Apr 2, 2025 | 20.02 | 20.30 | 20.02 | 20.30 | 20.30 | 0.94% | 42,398 |
| Apr 1, 2025 | 20.20 | 20.21 | 19.95 | 20.11 | 20.11 | -0.05% | 126,574 |
| Mar 31, 2025 | 20.45 | 20.48 | 20.09 | 20.12 | 20.12 | -1.52% | 163,082 |
| Mar 28, 2025 | 20.65 | 20.65 | 20.31 | 20.43 | 20.43 | -0.39% | 16,372 |
| Mar 27, 2025 | 20.60 | 20.63 | 20.41 | 20.51 | 20.51 | -0.10% | 49,862 |
| Mar 26, 2025 | 20.79 | 20.79 | 20.46 | 20.53 | 20.53 | -1.35% | 17,707 |
| Mar 25, 2025 | 20.85 | 20.85 | 20.69 | 20.81 | 20.81 | -0.10% | 23,465 |
| Mar 24, 2025 | 20.90 | 21.00 | 20.75 | 20.83 | 20.83 | -0.10% | 26,225 |
| Mar 21, 2025 | 20.72 | 20.93 | 20.72 | 20.85 | 20.85 | - | 18,657 |
| Mar 20, 2025 | 20.93 | 20.94 | 20.79 | 20.85 | 20.85 | -0.14% | 14,794 |
| Mar 19, 2025 | 20.79 | 20.90 | 20.79 | 20.88 | 20.88 | 0.10% | 13,951 |
| Mar 18, 2025 | 20.90 | 21.05 | 20.79 | 20.86 | 20.86 | -0.38% | 15,079 |
| Mar 17, 2025 | 20.79 | 20.97 | 20.79 | 20.94 | 20.94 | 0.53% | 28,093 |
| Mar 14, 2025 | 20.70 | 20.86 | 20.50 | 20.83 | 20.83 | -0.88% | 20,272 |
| Mar 13, 2025 | 21.08 | 21.08 | 20.93 | 21.01 | 20.69 | -0.22% | 22,188 |
| Mar 12, 2025 | 21.04 | 21.08 | 20.85 | 21.06 | 20.73 | 0.38% | 20,843 |
| Mar 11, 2025 | 21.09 | 21.12 | 20.88 | 20.98 | 20.66 | -0.52% | 25,489 |
| Mar 10, 2025 | 21.11 | 21.24 | 21.00 | 21.09 | 20.76 | -0.33% | 13,824 |
| Mar 7, 2025 | 21.27 | 21.32 | 21.04 | 21.16 | 20.83 | -0.47% | 21,095 |
| Mar 6, 2025 | 21.24 | 21.26 | 21.14 | 21.26 | 20.93 | 0.09% | 17,571 |
| Mar 5, 2025 | 21.27 | 21.29 | 21.17 | 21.24 | 20.91 | -0.09% | 27,098 |
| Mar 4, 2025 | 21.30 | 21.37 | 21.10 | 21.26 | 20.93 | -0.51% | 24,581 |
| Mar 3, 2025 | 21.24 | 21.45 | 21.24 | 21.37 | 21.04 | 0.28% | 18,155 |
| Feb 28, 2025 | 21.39 | 21.42 | 21.19 | 21.31 | 20.98 | -0.05% | 106,535 |
| Feb 27, 2025 | 21.23 | 21.36 | 21.23 | 21.32 | 20.99 | 0.19% | 30,818 |
| Feb 26, 2025 | 21.26 | 21.39 | 21.21 | 21.28 | 20.95 | 0.14% | 18,980 |
| Feb 25, 2025 | 21.10 | 21.25 | 21.02 | 21.25 | 20.92 | 1.19% | 26,491 |
| Feb 24, 2025 | 21.12 | 21.18 | 21.00 | 21.00 | 20.68 | -0.57% | 22,561 |
| Feb 21, 2025 | 21.11 | 21.24 | 21.06 | 21.12 | 20.79 | -0.19% | 22,620 |
| Feb 20, 2025 | 21.18 | 21.27 | 21.06 | 21.16 | 20.83 | - | 22,795 |
| Feb 19, 2025 | 21.20 | 21.37 | 21.07 | 21.16 | 20.83 | -0.84% | 33,763 |
| Feb 18, 2025 | 21.36 | 21.36 | 21.22 | 21.34 | 21.01 | -0.14% | 15,797 |
| Feb 14, 2025 | 21.37 | 21.37 | 21.30 | 21.37 | 21.04 | 0.56% | 7,974 |
| Feb 13, 2025 | 21.02 | 21.26 | 21.00 | 21.25 | 20.92 | 1.48% | 15,951 |
| Feb 12, 2025 | 21.03 | 21.03 | 20.76 | 20.94 | 20.62 | -0.90% | 34,168 |
| Feb 11, 2025 | 21.18 | 21.18 | 21.05 | 21.13 | 20.80 | 0.14% | 16,920 |