Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
160.12
+1.21 (0.76%)
Nov 28, 2025, 1:00 PM EST - Market closed
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 158.49 | 160.50 | 157.63 | 160.12 | 160.12 | 0.76% | 612,216 |
| Nov 26, 2025 | 157.32 | 160.05 | 156.71 | 158.91 | 158.91 | 0.98% | 1,546,488 |
| Nov 25, 2025 | 159.49 | 159.49 | 156.52 | 157.37 | 157.37 | -1.03% | 1,703,983 |
| Nov 24, 2025 | 156.94 | 159.15 | 155.32 | 159.01 | 159.01 | 1.16% | 4,220,449 |
| Nov 21, 2025 | 157.79 | 158.52 | 154.83 | 157.18 | 157.18 | -0.26% | 2,338,157 |
| Nov 20, 2025 | 161.80 | 164.34 | 157.44 | 157.59 | 157.59 | -1.07% | 2,446,632 |
| Nov 19, 2025 | 159.92 | 160.34 | 155.54 | 159.30 | 159.30 | -0.20% | 1,539,430 |
| Nov 18, 2025 | 158.01 | 160.62 | 156.87 | 159.62 | 159.62 | 1.22% | 2,058,083 |
| Nov 17, 2025 | 158.66 | 159.30 | 156.87 | 157.70 | 157.70 | -0.30% | 1,855,084 |
| Nov 14, 2025 | 157.02 | 159.02 | 156.00 | 158.18 | 158.18 | 0.04% | 2,088,784 |
| Nov 13, 2025 | 162.66 | 163.50 | 157.64 | 158.11 | 158.11 | -3.53% | 2,687,308 |
| Nov 12, 2025 | 167.62 | 167.97 | 163.82 | 163.90 | 163.90 | -2.77% | 2,213,528 |
| Nov 11, 2025 | 169.89 | 170.00 | 166.54 | 168.57 | 168.57 | -0.38% | 1,354,584 |
| Nov 10, 2025 | 169.37 | 170.29 | 167.63 | 169.21 | 169.21 | -0.40% | 1,247,583 |
| Nov 7, 2025 | 168.00 | 170.09 | 166.01 | 169.89 | 169.89 | 0.91% | 1,211,917 |
| Nov 6, 2025 | 166.00 | 169.78 | 165.00 | 168.35 | 168.35 | 1.10% | 1,473,655 |
| Nov 5, 2025 | 168.68 | 168.94 | 166.43 | 166.52 | 166.52 | -1.04% | 1,681,184 |
| Nov 4, 2025 | 171.40 | 171.92 | 168.16 | 168.27 | 168.27 | -2.15% | 1,448,435 |
| Nov 3, 2025 | 169.16 | 172.47 | 168.36 | 171.96 | 171.96 | 0.91% | 1,513,900 |
| Oct 31, 2025 | 170.01 | 172.15 | 168.81 | 170.41 | 170.41 | -0.20% | 1,838,601 |
| Oct 30, 2025 | 166.88 | 172.08 | 166.29 | 170.75 | 170.75 | 2.16% | 2,069,070 |
| Oct 29, 2025 | 174.05 | 174.09 | 165.98 | 167.14 | 167.14 | -3.98% | 2,017,278 |
| Oct 28, 2025 | 176.76 | 177.32 | 173.78 | 174.06 | 174.06 | -2.29% | 1,432,325 |
| Oct 27, 2025 | 179.28 | 179.99 | 176.37 | 178.14 | 178.14 | -0.64% | 2,104,031 |
| Oct 24, 2025 | 178.84 | 182.48 | 176.07 | 179.28 | 179.28 | 2.22% | 2,472,464 |
| Oct 23, 2025 | 174.31 | 176.80 | 172.00 | 175.39 | 175.39 | 1.73% | 2,510,884 |
| Oct 22, 2025 | 172.53 | 173.39 | 169.77 | 172.41 | 172.41 | 0.45% | 1,542,966 |
| Oct 21, 2025 | 172.44 | 172.47 | 168.72 | 171.63 | 171.63 | -0.75% | 1,391,156 |
| Oct 20, 2025 | 175.74 | 175.74 | 171.44 | 172.92 | 172.92 | 0.11% | 1,705,507 |
| Oct 17, 2025 | 171.78 | 173.52 | 170.47 | 172.73 | 172.73 | -0.71% | 1,321,515 |
| Oct 16, 2025 | 173.95 | 176.23 | 172.80 | 173.96 | 173.96 | -0.71% | 1,318,575 |
| Oct 15, 2025 | 173.29 | 176.86 | 173.11 | 175.20 | 175.20 | 1.93% | 1,448,040 |
| Oct 14, 2025 | 170.10 | 172.32 | 169.45 | 171.88 | 171.88 | 0.19% | 1,138,654 |
| Oct 13, 2025 | 168.87 | 171.57 | 168.54 | 171.56 | 171.56 | 1.82% | 957,754 |
| Oct 10, 2025 | 175.22 | 175.73 | 168.45 | 168.49 | 168.49 | -3.84% | 1,551,898 |
| Oct 9, 2025 | 174.41 | 175.96 | 173.30 | 175.21 | 175.21 | 0.58% | 1,190,808 |
| Oct 8, 2025 | 174.77 | 176.95 | 173.05 | 174.20 | 174.20 | -0.54% | 1,471,769 |
| Oct 7, 2025 | 176.88 | 177.04 | 174.14 | 175.14 | 175.14 | -1.03% | 853,882 |
| Oct 6, 2025 | 178.29 | 178.29 | 174.51 | 176.96 | 176.96 | 0.35% | 1,873,586 |
| Oct 3, 2025 | 174.34 | 178.30 | 173.89 | 176.35 | 176.35 | 1.50% | 1,635,989 |
| Oct 2, 2025 | 171.82 | 173.82 | 170.61 | 173.75 | 173.75 | 1.34% | 1,824,914 |
| Oct 1, 2025 | 172.53 | 173.37 | 170.22 | 171.45 | 171.45 | -0.83% | 1,346,012 |
| Sep 30, 2025 | 171.27 | 172.92 | 169.26 | 172.88 | 172.88 | 1.63% | 1,516,571 |
| Sep 29, 2025 | 172.69 | 173.19 | 169.41 | 170.11 | 170.11 | -0.79% | 1,277,588 |
| Sep 26, 2025 | 171.94 | 172.06 | 170.45 | 171.46 | 171.46 | 0.06% | 785,296 |
| Sep 25, 2025 | 172.00 | 172.61 | 170.65 | 171.36 | 171.36 | -0.37% | 1,272,688 |
| Sep 24, 2025 | 173.39 | 173.76 | 171.61 | 172.00 | 172.00 | -1.22% | 1,308,735 |
| Sep 23, 2025 | 174.59 | 175.14 | 172.87 | 174.12 | 174.12 | -0.33% | 1,019,491 |
| Sep 22, 2025 | 171.17 | 176.15 | 169.67 | 174.69 | 174.69 | 1.52% | 1,837,427 |
| Sep 19, 2025 | 171.56 | 173.32 | 170.69 | 172.08 | 172.08 | 0.42% | 3,146,557 |