Digital Realty Trust, Inc. (DLR.PRL)
NYSE: DLR.PRL · Real-Time Price · USD · Preferred Stock
20.32
+0.17 (0.84%)
At close: May 27, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.33 | 20.42 | 20.23 | 20.39 | 20.39 | 0.37% | 65,469 |
| May 29, 2025 | 20.23 | 20.37 | 20.23 | 20.32 | 20.32 | 0.37% | 8,636 |
| May 28, 2025 | 20.27 | 20.32 | 20.23 | 20.24 | 20.24 | -0.39% | 12,798 |
| May 27, 2025 | 20.26 | 20.36 | 20.21 | 20.32 | 20.32 | 0.84% | 14,795 |
| May 23, 2025 | 20.21 | 20.27 | 20.10 | 20.15 | 20.15 | -0.30% | 10,186 |
| May 22, 2025 | 20.09 | 20.26 | 20.09 | 20.21 | 20.21 | 0.45% | 9,718 |
| May 21, 2025 | 20.44 | 20.54 | 20.12 | 20.12 | 20.12 | -1.66% | 8,784 |
| May 20, 2025 | 20.65 | 20.66 | 20.44 | 20.46 | 20.46 | -0.49% | 23,209 |
| May 19, 2025 | 20.51 | 20.63 | 20.40 | 20.56 | 20.56 | 0.04% | 35,635 |
| May 16, 2025 | 20.48 | 20.62 | 20.48 | 20.55 | 20.55 | -0.04% | 24,106 |
| May 15, 2025 | 20.46 | 20.60 | 20.34 | 20.56 | 20.56 | 0.24% | 31,970 |
| May 14, 2025 | 20.63 | 20.63 | 20.49 | 20.51 | 20.51 | -0.44% | 15,185 |
| May 13, 2025 | 20.54 | 20.63 | 20.45 | 20.60 | 20.60 | 0.29% | 13,329 |
| May 12, 2025 | 20.50 | 20.69 | 20.42 | 20.54 | 20.54 | 0.61% | 38,352 |
| May 9, 2025 | 20.33 | 20.47 | 20.33 | 20.42 | 20.42 | 0.42% | 21,476 |
| May 8, 2025 | 20.32 | 20.51 | 20.32 | 20.33 | 20.33 | 0.10% | 24,758 |
| May 7, 2025 | 20.27 | 20.51 | 20.27 | 20.31 | 20.31 | 0.15% | 9,606 |
| May 6, 2025 | 20.27 | 20.35 | 20.25 | 20.28 | 20.28 | -0.25% | 5,782 |
| May 5, 2025 | 20.37 | 20.39 | 20.26 | 20.33 | 20.33 | -0.05% | 14,378 |
| May 2, 2025 | 20.41 | 20.42 | 20.26 | 20.34 | 20.34 | 0.17% | 6,485 |
| May 1, 2025 | 20.36 | 20.43 | 20.24 | 20.31 | 20.31 | -0.27% | 14,467 |
| Apr 30, 2025 | 20.48 | 20.54 | 20.36 | 20.36 | 20.36 | -0.78% | 27,493 |
| Apr 29, 2025 | 20.40 | 20.61 | 20.40 | 20.52 | 20.52 | 0.10% | 11,703 |
| Apr 28, 2025 | 20.50 | 20.53 | 20.33 | 20.50 | 20.50 | -0.05% | 14,342 |
| Apr 25, 2025 | 20.52 | 20.54 | 20.35 | 20.51 | 20.51 | 0.29% | 14,425 |
| Apr 24, 2025 | 20.36 | 20.50 | 20.36 | 20.45 | 20.45 | 0.55% | 28,079 |
| 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 |