Digital Realty Trust, Inc. (DLR.PRL)
NYSE: DLR.PRL · Real-Time Price · USD · Preferred Stock
22.25
+0.04 (0.20%)
At close: Sep 16, 2025
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.20 | 22.32 | 22.09 | 22.25 | 22.25 | 0.20% | 14,986 |
| Sep 15, 2025 | 22.03 | 22.32 | 22.03 | 22.21 | 22.21 | -0.87% | 40,754 |
| Sep 12, 2025 | 22.36 | 22.40 | 22.24 | 22.40 | 22.08 | - | 4,312 |
| Sep 11, 2025 | 22.25 | 22.49 | 22.25 | 22.40 | 22.08 | 0.81% | 13,540 |
| Sep 10, 2025 | 22.38 | 22.49 | 22.22 | 22.22 | 21.90 | 0.22% | 56,252 |
| Sep 9, 2025 | 21.86 | 22.23 | 21.78 | 22.17 | 21.85 | 1.71% | 73,517 |
| Sep 8, 2025 | 21.75 | 21.86 | 21.51 | 21.80 | 21.48 | 0.79% | 43,754 |
| Sep 5, 2025 | 21.61 | 21.84 | 21.51 | 21.63 | 21.32 | 0.65% | 21,680 |
| Sep 4, 2025 | 21.40 | 21.53 | 21.37 | 21.49 | 21.18 | 0.87% | 8,964 |
| Sep 3, 2025 | 21.28 | 21.44 | 21.28 | 21.31 | 21.00 | 0.12% | 17,456 |
| Sep 2, 2025 | 21.16 | 21.36 | 21.13 | 21.28 | 20.97 | 0.38% | 20,401 |
| Aug 29, 2025 | 21.60 | 21.70 | 21.20 | 21.20 | 20.89 | -1.49% | 88,957 |
| Aug 28, 2025 | 21.56 | 21.75 | 21.51 | 21.52 | 21.21 | -0.51% | 20,602 |
| Aug 27, 2025 | 21.69 | 21.69 | 21.51 | 21.63 | 21.32 | -0.28% | 7,286 |
| Aug 26, 2025 | 21.66 | 21.70 | 21.57 | 21.69 | 21.38 | 0.18% | 10,140 |
| Aug 25, 2025 | 21.75 | 21.81 | 21.51 | 21.65 | 21.34 | -0.46% | 18,914 |
| Aug 22, 2025 | 21.59 | 21.76 | 21.49 | 21.75 | 21.43 | 0.93% | 21,390 |
| Aug 21, 2025 | 21.65 | 21.69 | 21.53 | 21.55 | 21.24 | -0.55% | 10,765 |
| Aug 20, 2025 | 21.65 | 21.69 | 21.63 | 21.67 | 21.36 | 0.23% | 10,118 |
| Aug 19, 2025 | 21.43 | 21.72 | 21.35 | 21.62 | 21.31 | 0.83% | 10,638 |
| Aug 18, 2025 | 21.36 | 21.45 | 21.27 | 21.44 | 21.13 | 0.38% | 30,513 |
| Aug 15, 2025 | 21.22 | 21.40 | 21.22 | 21.36 | 21.05 | 0.52% | 8,727 |
| Aug 14, 2025 | 21.40 | 21.40 | 21.23 | 21.25 | 20.94 | -0.84% | 44,866 |
| Aug 13, 2025 | 21.25 | 21.43 | 21.25 | 21.43 | 21.12 | 0.90% | 21,518 |
| Aug 12, 2025 | 21.10 | 21.24 | 21.10 | 21.24 | 20.93 | 0.33% | 8,384 |
| Aug 11, 2025 | 21.05 | 21.17 | 21.05 | 21.17 | 20.86 | 0.57% | 6,641 |
| Aug 8, 2025 | 20.96 | 21.06 | 20.93 | 21.05 | 20.75 | 0.48% | 14,434 |
| Aug 7, 2025 | 20.99 | 20.99 | 20.85 | 20.95 | 20.65 | 0.10% | 13,165 |
| Aug 6, 2025 | 21.14 | 21.14 | 20.91 | 20.93 | 20.63 | -0.76% | 14,028 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.09 | 21.09 | 20.78 | -1.27% | 11,613 |
| Aug 4, 2025 | 21.31 | 21.41 | 21.27 | 21.36 | 21.05 | 0.57% | 28,998 |
| Aug 1, 2025 | 21.21 | 21.34 | 20.94 | 21.24 | 20.93 | 0.14% | 18,614 |
| Jul 31, 2025 | 20.96 | 21.24 | 20.82 | 21.21 | 20.90 | 1.43% | 97,885 |
| Jul 30, 2025 | 20.85 | 21.04 | 20.80 | 20.91 | 20.61 | 0.05% | 17,510 |
| Jul 29, 2025 | 20.61 | 20.90 | 20.61 | 20.90 | 20.60 | 1.11% | 15,340 |
| Jul 28, 2025 | 20.71 | 20.71 | 20.59 | 20.67 | 20.37 | -0.05% | 11,888 |
| Jul 25, 2025 | 20.48 | 20.73 | 20.48 | 20.68 | 20.38 | 0.32% | 21,354 |
| Jul 24, 2025 | 20.50 | 20.64 | 20.48 | 20.62 | 20.32 | 0.41% | 19,550 |
| Jul 23, 2025 | 20.61 | 20.61 | 20.47 | 20.53 | 20.23 | -0.58% | 31,779 |
| Jul 22, 2025 | 20.36 | 20.65 | 20.36 | 20.65 | 20.35 | 0.73% | 18,985 |
| Jul 21, 2025 | 20.41 | 20.63 | 20.41 | 20.50 | 20.20 | 0.59% | 14,932 |
| Jul 18, 2025 | 20.41 | 20.50 | 20.37 | 20.38 | 20.08 | -0.20% | 17,751 |
| Jul 17, 2025 | 20.39 | 20.48 | 20.30 | 20.42 | 20.12 | 0.74% | 13,790 |
| Jul 16, 2025 | 20.44 | 20.44 | 20.20 | 20.27 | 19.98 | -0.34% | 11,341 |
| Jul 15, 2025 | 20.53 | 20.56 | 20.33 | 20.34 | 20.05 | -0.73% | 16,572 |
| Jul 14, 2025 | 20.61 | 20.72 | 20.41 | 20.49 | 20.19 | -0.68% | 10,398 |
| Jul 11, 2025 | 20.61 | 20.80 | 20.53 | 20.63 | 20.33 | -0.58% | 7,437 |
| Jul 10, 2025 | 20.60 | 20.75 | 20.60 | 20.75 | 20.45 | 0.29% | 10,125 |
| Jul 9, 2025 | 20.49 | 20.70 | 20.42 | 20.69 | 20.39 | 1.62% | 34,167 |
| Jul 8, 2025 | 20.36 | 20.44 | 20.35 | 20.36 | 20.07 | -0.10% | 14,323 |