Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
175.73
-0.27 (-0.15%)
Jun 5, 2025, 3:21 PM - Market open

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025176.50177.97175.51176.28-0.16%716,615
Jun 4, 2025173.60176.89173.01176.00176.001.30%1,609,317
Jun 3, 2025172.70174.14171.79173.74173.740.59%1,363,560
Jun 2, 2025170.39172.90168.40172.72172.720.70%1,340,713
May 30, 2025171.61172.54170.00171.52171.52-0.43%4,130,876
May 29, 2025172.14174.14170.47172.26172.261.58%2,204,752
May 28, 2025170.60170.96168.68169.58169.58-0.64%1,840,655
May 27, 2025169.72172.13169.37170.68170.681.52%1,846,969
May 23, 2025167.51169.07166.25168.12168.120.10%1,151,584
May 22, 2025167.30168.93166.68167.95167.950.39%1,172,957
May 21, 2025168.97170.17166.84167.29167.29-1.67%1,131,305
May 20, 2025169.91170.60168.77170.13170.13-0.39%933,689
May 19, 2025168.38171.24167.10170.79170.790.44%1,113,469
May 16, 2025168.39170.06167.59170.05170.051.35%1,196,891
May 15, 2025165.50168.10165.50167.79167.791.28%1,629,069
May 14, 2025166.11166.87165.05165.67165.67-0.08%1,901,709
May 13, 2025166.74167.33164.24165.80165.80-0.12%2,060,855
May 12, 2025170.01170.40166.00166.00166.00-0.34%1,931,214
May 9, 2025166.75167.42166.22166.57166.57-0.08%1,399,343
May 8, 2025169.17169.99166.65166.70166.70-0.29%1,679,391
May 7, 2025166.41168.10166.07167.18167.180.33%2,016,806
May 6, 2025164.86167.49164.82166.63166.63-0.01%1,602,084
May 5, 2025164.14167.72164.14166.64166.641.27%1,497,866
May 2, 2025164.34165.27163.43164.55164.551.65%1,510,673
May 1, 2025161.50165.74161.50161.88161.880.83%2,051,926
Apr 30, 2025157.62161.10156.27160.54160.540.42%2,044,939
Apr 29, 2025160.22161.45158.83159.87159.87-0.30%1,624,825
Apr 28, 2025159.18161.10158.77160.35160.350.29%2,264,894
Apr 25, 2025160.17164.48157.69159.88159.883.99%3,387,613
Apr 24, 2025152.12155.11151.30153.75153.751.42%1,957,357
Apr 23, 2025152.90156.36150.81151.59151.591.81%1,785,016
Apr 22, 2025147.89149.85147.22148.89148.891.74%2,097,002
Apr 21, 2025148.95150.26143.83146.34146.34-2.93%2,572,880
Apr 17, 2025150.00151.94149.26150.75150.751.73%2,040,354
Apr 16, 2025145.64149.41145.64148.18148.181.33%2,077,756
Apr 15, 2025146.99148.18145.37146.23146.23-0.05%1,587,713
Apr 14, 2025147.05148.60145.71146.31146.310.84%1,324,553
Apr 11, 2025140.88145.66139.58145.09145.091.97%1,663,364
Apr 10, 2025142.70144.46137.77142.29142.29-2.39%2,162,685
Apr 9, 2025134.51146.27130.89145.77145.777.10%3,469,465
Apr 8, 2025139.50143.00133.82136.11136.11-0.41%3,515,236
Apr 7, 2025135.00141.54129.95136.67136.67-0.60%3,819,453
Apr 4, 2025139.91140.32135.53137.50137.50-2.54%3,800,766
Apr 3, 2025143.14144.36139.75141.09141.09-5.10%3,789,456
Apr 2, 2025144.84149.27143.95148.68148.681.80%2,164,753
Apr 1, 2025144.09146.35141.67146.05146.051.93%2,117,817
Mar 31, 2025141.91144.92139.27143.29143.290.84%3,860,246
Mar 28, 2025144.66145.77139.88142.10142.10-1.97%2,799,320
Mar 27, 2025148.80149.32144.77144.95144.95-2.98%2,706,645
Mar 26, 2025151.96153.16147.92149.40149.40-1.33%2,241,912