Skip to main content
logo
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
163.16
+1.59 (0.98%)
At close: Jan 27, 2026, 4:00 PM EST
163.16
0.00 (0.00%)
After-hours: Jan 27, 2026, 4:02 PM EST

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026161.63165.23160.00163.41-1.14%1,056,908
Jan 26, 2026159.88163.41159.60161.57161.571.51%2,193,708
Jan 23, 2026159.01160.79157.15159.16159.160.28%1,397,533
Jan 22, 2026159.65160.47158.19158.71158.71-0.18%1,623,234
Jan 21, 2026160.87161.50157.63159.00159.00-0.39%1,656,431
Jan 20, 2026162.51163.70158.61159.62159.62-2.43%2,348,044
Jan 16, 2026160.51165.21159.53163.60163.601.89%2,521,394
Jan 15, 2026161.87163.76160.22160.57160.570.82%1,949,999
Jan 14, 2026159.78160.30157.26159.26159.26-0.90%1,991,361
Jan 13, 2026158.74161.09157.47160.71160.711.80%1,455,498
Jan 12, 2026158.10160.25156.00157.87157.87-0.43%1,787,485
Jan 9, 2026153.77159.49153.48158.55158.553.67%1,956,515
Jan 8, 2026152.18153.70151.50152.93152.93-1.25%2,159,519
Jan 7, 2026157.97158.45154.86154.87154.87-1.22%2,135,682
Jan 6, 2026156.21158.91155.38156.78156.780.65%2,370,666
Jan 5, 2026155.20156.46151.86155.77155.770.48%2,208,326
Jan 2, 2026154.64155.98153.90155.03155.030.21%2,128,789
Dec 31, 2025156.71156.71154.41154.71154.71-1.07%1,369,820
Dec 30, 2025156.00156.64155.29156.39156.390.48%1,073,729
Dec 29, 2025155.17156.53155.13155.65155.650.41%1,243,898
Dec 26, 2025154.80155.46154.38155.01155.01-0.12%713,586
Dec 24, 2025154.04155.37153.26155.19155.190.85%490,152
Dec 23, 2025153.18154.03151.62153.88153.880.24%1,696,458
Dec 22, 2025150.53154.26149.95153.51153.512.35%2,406,725
Dec 19, 2025148.15151.68148.15149.99149.991.39%5,069,592
Dec 18, 2025151.35151.96146.23147.93147.93-0.31%2,545,124
Dec 17, 2025150.01151.40146.97148.39148.39-1.26%2,820,696
Dec 16, 2025153.16153.80149.81150.28150.28-1.71%2,710,537
Dec 15, 2025153.19153.44150.65152.89152.89-0.48%3,007,947
Dec 12, 2025159.00159.58149.26153.63152.41-3.27%3,460,033
Dec 11, 2025159.91159.93155.84158.82157.56-0.43%2,293,904
Dec 10, 2025162.55163.41159.00159.51158.24-2.00%2,384,902
Dec 9, 2025164.25164.62162.20162.76161.47-0.62%1,239,979
Dec 8, 2025165.29165.40162.81163.78162.48-0.58%1,637,191
Dec 5, 2025161.02166.00160.50164.73163.422.30%1,875,291
Dec 4, 2025159.90162.51158.66161.02159.740.83%1,774,266
Dec 3, 2025157.43159.88156.58159.69158.422.04%1,362,340
Dec 2, 2025156.43157.30155.81156.50155.260.07%1,293,706
Dec 1, 2025158.01158.82156.10156.39155.15-2.33%1,357,834
Nov 28, 2025158.49160.50157.63160.12158.850.76%625,742
Nov 26, 2025157.32160.05156.71158.91157.650.98%1,705,141
Nov 25, 2025159.49159.49156.52157.37156.12-1.03%1,707,621
Nov 24, 2025156.94159.15155.32159.01157.751.16%4,469,901
Nov 21, 2025157.79158.52154.83157.18155.93-0.26%2,391,399
Nov 20, 2025161.80164.34157.44157.59156.34-1.07%2,446,654
Nov 19, 2025159.92160.34155.54159.30158.03-0.20%1,539,430
Nov 18, 2025158.01160.62156.87159.62158.351.22%2,058,083
Nov 17, 2025158.66159.30156.87157.70156.45-0.30%1,855,084
Nov 14, 2025157.02159.02156.00158.18156.920.04%2,088,784
Nov 13, 2025162.66163.50157.64158.11156.85-3.53%2,687,308