Digital Realty Trust, Inc. (DLR.PRL)
NYSE: DLR.PRL · Real-Time Price · USD · Preferred Stock
21.09
-0.27 (-1.28%)
At close: Aug 5, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.96 | 21.06 | 20.93 | 21.05 | 21.05 | 0.48% | 14,434 |
| Aug 7, 2025 | 20.99 | 20.99 | 20.85 | 20.95 | 20.95 | 0.10% | 13,165 |
| Aug 6, 2025 | 21.14 | 21.14 | 20.91 | 20.93 | 20.93 | -0.76% | 14,028 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.09 | 21.09 | 21.09 | -1.27% | 11,613 |
| Aug 4, 2025 | 21.31 | 21.41 | 21.27 | 21.36 | 21.36 | 0.57% | 28,998 |
| Aug 1, 2025 | 21.21 | 21.34 | 20.94 | 21.24 | 21.24 | 0.14% | 18,614 |
| Jul 31, 2025 | 20.96 | 21.24 | 20.82 | 21.21 | 21.21 | 1.43% | 97,885 |
| Jul 30, 2025 | 20.85 | 21.04 | 20.80 | 20.91 | 20.91 | 0.05% | 17,510 |
| Jul 29, 2025 | 20.61 | 20.90 | 20.61 | 20.90 | 20.90 | 1.11% | 15,340 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.59 | 20.67 | 20.67 | -0.05% | 11,888 |
| Jul 25, 2025 | 20.48 | 20.73 | 20.48 | 20.68 | 20.68 | 0.32% | 21,354 |
| Jul 24, 2025 | 20.50 | 20.64 | 20.48 | 20.62 | 20.62 | 0.41% | 19,550 |
| Jul 23, 2025 | 20.61 | 20.61 | 20.47 | 20.53 | 20.53 | -0.58% | 31,779 |
| Jul 22, 2025 | 20.36 | 20.65 | 20.36 | 20.65 | 20.65 | 0.73% | 18,985 |
| Jul 21, 2025 | 20.41 | 20.63 | 20.41 | 20.50 | 20.50 | 0.59% | 14,932 |
| Jul 18, 2025 | 20.41 | 20.50 | 20.37 | 20.38 | 20.38 | -0.20% | 17,751 |
| Jul 17, 2025 | 20.39 | 20.48 | 20.30 | 20.42 | 20.42 | 0.74% | 13,790 |
| Jul 16, 2025 | 20.44 | 20.44 | 20.20 | 20.27 | 20.27 | -0.34% | 11,341 |
| Jul 15, 2025 | 20.53 | 20.56 | 20.33 | 20.34 | 20.34 | -0.73% | 16,572 |
| Jul 14, 2025 | 20.61 | 20.72 | 20.41 | 20.49 | 20.49 | -0.68% | 10,398 |
| Jul 11, 2025 | 20.61 | 20.80 | 20.53 | 20.63 | 20.63 | -0.58% | 7,437 |
| Jul 10, 2025 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.29% | 10,125 |
| Jul 9, 2025 | 20.49 | 20.70 | 20.42 | 20.69 | 20.69 | 1.62% | 34,167 |
| Jul 8, 2025 | 20.36 | 20.44 | 20.35 | 20.36 | 20.36 | -0.10% | 14,323 |
| Jul 7, 2025 | 20.33 | 20.45 | 20.28 | 20.38 | 20.38 | -0.34% | 20,393 |
| Jul 3, 2025 | 20.34 | 20.50 | 20.32 | 20.45 | 20.45 | 0.44% | 9,674 |
| Jul 2, 2025 | 20.14 | 20.38 | 20.10 | 20.36 | 20.36 | 1.04% | 19,942 |
| Jul 1, 2025 | 19.98 | 20.19 | 19.98 | 20.15 | 20.15 | 0.85% | 16,507 |
| Jun 30, 2025 | 20.16 | 20.18 | 19.96 | 19.98 | 19.98 | -0.35% | 115,202 |
| Jun 27, 2025 | 20.17 | 20.20 | 20.05 | 20.05 | 20.05 | -0.35% | 40,178 |
| Jun 26, 2025 | 20.12 | 20.19 | 20.07 | 20.12 | 20.12 | - | 29,029 |
| Jun 25, 2025 | 20.23 | 20.29 | 20.12 | 20.12 | 20.12 | -0.54% | 11,636 |
| Jun 24, 2025 | 20.10 | 20.29 | 20.10 | 20.23 | 20.23 | 0.60% | 12,269 |
| Jun 23, 2025 | 20.22 | 20.28 | 20.08 | 20.11 | 20.11 | -0.40% | 21,611 |
| Jun 20, 2025 | 20.16 | 20.20 | 20.15 | 20.19 | 20.19 | 0.46% | 19,561 |
| Jun 18, 2025 | 20.05 | 20.12 | 20.05 | 20.10 | 20.10 | 0.29% | 28,662 |
| Jun 17, 2025 | 20.06 | 20.09 | 20.04 | 20.04 | 20.04 | 0.09% | 10,814 |
| Jun 16, 2025 | 20.08 | 20.08 | 20.02 | 20.02 | 20.02 | -0.05% | 21,619 |
| Jun 13, 2025 | 20.03 | 20.06 | 20.02 | 20.03 | 20.03 | -1.77% | 18,946 |
| Jun 12, 2025 | 20.37 | 20.44 | 20.32 | 20.39 | 20.07 | 0.34% | 21,257 |
| Jun 11, 2025 | 20.35 | 20.48 | 20.32 | 20.32 | 20.00 | -0.20% | 50,703 |
| Jun 10, 2025 | 20.42 | 20.47 | 20.32 | 20.36 | 20.04 | -0.20% | 35,107 |
| Jun 9, 2025 | 20.32 | 20.41 | 20.32 | 20.40 | 20.08 | 0.39% | 16,099 |
| Jun 6, 2025 | 20.42 | 20.42 | 20.28 | 20.32 | 20.00 | -0.49% | 13,867 |
| Jun 5, 2025 | 20.43 | 20.49 | 20.34 | 20.42 | 20.10 | 0.25% | 10,260 |
| Jun 4, 2025 | 20.27 | 20.40 | 20.26 | 20.37 | 20.05 | 0.59% | 37,259 |
| Jun 3, 2025 | 20.37 | 20.43 | 20.23 | 20.25 | 19.93 | -0.69% | 48,865 |
| Jun 2, 2025 | 20.48 | 20.48 | 20.25 | 20.39 | 20.07 | - | 35,568 |
| May 30, 2025 | 20.33 | 20.42 | 20.23 | 20.39 | 20.07 | 0.37% | 65,469 |
| May 29, 2025 | 20.23 | 20.37 | 20.23 | 20.32 | 19.99 | 0.37% | 8,636 |