Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
175.18
-0.24 (-0.14%)
At close: Mar 30, 2026, 4:00 PM EDT
174.50
-0.68 (-0.39%)
After-hours: Mar 30, 2026, 7:49 PM EDT
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 177.47 | 178.70 | 174.15 | 175.18 | 175.18 | -0.14% | 2,360,128 |
| Mar 27, 2026 | 173.94 | 176.46 | 173.50 | 175.42 | 175.42 | 0.38% | 1,411,684 |
| Mar 26, 2026 | 175.19 | 177.35 | 174.41 | 174.75 | 174.75 | -0.95% | 1,131,933 |
| Mar 25, 2026 | 177.13 | 178.09 | 174.84 | 176.43 | 176.43 | 0.98% | 1,265,560 |
| Mar 24, 2026 | 176.57 | 178.77 | 174.61 | 174.71 | 174.71 | -1.00% | 1,424,290 |
| Mar 23, 2026 | 176.42 | 177.96 | 175.24 | 176.47 | 176.47 | 1.83% | 1,526,047 |
| Mar 20, 2026 | 179.99 | 180.28 | 173.08 | 173.30 | 173.30 | -3.64% | 2,937,534 |
| Mar 19, 2026 | 177.89 | 179.90 | 176.71 | 179.85 | 179.85 | 0.51% | 1,436,447 |
| Mar 18, 2026 | 180.34 | 181.41 | 178.71 | 178.94 | 178.94 | -0.80% | 1,246,029 |
| Mar 17, 2026 | 182.75 | 182.75 | 179.81 | 180.39 | 180.39 | -0.47% | 1,570,333 |
| Mar 16, 2026 | 181.94 | 182.95 | 180.86 | 181.25 | 181.25 | 0.91% | 1,868,164 |
| Mar 13, 2026 | 179.94 | 181.88 | 179.24 | 179.61 | 179.61 | -0.44% | 1,576,655 |
| Mar 12, 2026 | 179.64 | 181.24 | 178.21 | 180.40 | 179.18 | -0.11% | 1,878,253 |
| Mar 11, 2026 | 180.40 | 183.52 | 179.40 | 180.59 | 179.37 | -0.15% | 2,898,384 |
| Mar 10, 2026 | 179.51 | 183.14 | 179.51 | 180.86 | 179.64 | 0.67% | 1,771,721 |
| Mar 9, 2026 | 173.90 | 179.81 | 172.91 | 179.65 | 178.44 | 1.96% | 2,098,577 |
| Mar 6, 2026 | 179.36 | 182.14 | 175.98 | 176.19 | 175.00 | -1.98% | 2,745,718 |
| Mar 5, 2026 | 181.00 | 181.75 | 177.74 | 179.75 | 178.53 | -1.57% | 3,080,478 |
| Mar 4, 2026 | 178.14 | 183.18 | 177.04 | 182.62 | 181.38 | 2.52% | 1,840,593 |
| Mar 3, 2026 | 175.65 | 179.13 | 174.62 | 178.13 | 176.93 | -0.31% | 1,506,092 |
| Mar 2, 2026 | 175.14 | 178.99 | 173.79 | 178.69 | 177.48 | 0.84% | 1,513,396 |
| Feb 27, 2026 | 175.05 | 177.87 | 174.28 | 177.20 | 176.00 | 0.47% | 3,258,337 |
| Feb 26, 2026 | 180.09 | 180.49 | 174.78 | 176.37 | 175.18 | -1.79% | 1,992,778 |
| Feb 25, 2026 | 179.11 | 180.21 | 178.06 | 179.59 | 178.38 | 0.76% | 1,939,019 |
| Feb 24, 2026 | 176.06 | 178.52 | 174.47 | 178.24 | 177.03 | 1.22% | 1,373,277 |
| Feb 23, 2026 | 174.55 | 177.01 | 174.12 | 176.09 | 174.90 | 0.23% | 1,598,341 |
| Feb 20, 2026 | 175.99 | 177.00 | 174.71 | 175.68 | 174.49 | -0.69% | 1,379,710 |
| Feb 19, 2026 | 176.29 | 177.53 | 175.77 | 176.90 | 175.70 | 0.50% | 1,299,500 |
| Feb 18, 2026 | 179.70 | 179.98 | 175.22 | 176.02 | 174.83 | -2.15% | 2,283,699 |
| Feb 17, 2026 | 180.89 | 182.55 | 178.49 | 179.89 | 178.67 | -0.60% | 2,213,591 |
| Feb 13, 2026 | 181.50 | 182.00 | 178.99 | 180.97 | 179.75 | 0.37% | 2,374,889 |
| Feb 12, 2026 | 179.17 | 184.79 | 176.99 | 180.31 | 179.09 | 3.29% | 4,574,615 |
| Feb 11, 2026 | 171.97 | 174.65 | 171.27 | 174.57 | 173.39 | 1.18% | 1,552,334 |
| Feb 10, 2026 | 171.62 | 173.48 | 168.64 | 172.53 | 171.36 | 0.23% | 2,153,071 |
| Feb 9, 2026 | 170.45 | 173.13 | 167.79 | 172.13 | 170.97 | 0.30% | 2,249,090 |
| Feb 6, 2026 | 167.62 | 173.90 | 166.76 | 171.62 | 170.46 | 4.23% | 3,404,303 |
| Feb 5, 2026 | 167.12 | 168.00 | 162.61 | 164.65 | 163.54 | -1.28% | 2,359,091 |
| Feb 4, 2026 | 165.58 | 167.39 | 164.46 | 166.79 | 165.66 | 1.42% | 2,019,584 |
| Feb 3, 2026 | 165.21 | 167.35 | 162.37 | 164.45 | 163.34 | -0.40% | 1,964,319 |
| Feb 2, 2026 | 164.91 | 167.40 | 164.17 | 165.11 | 163.99 | -0.51% | 1,828,538 |
| Jan 30, 2026 | 166.74 | 167.37 | 163.82 | 165.95 | 164.83 | -0.89% | 2,090,153 |
| Jan 29, 2026 | 164.50 | 168.40 | 163.34 | 167.44 | 166.31 | 2.59% | 2,287,446 |
| Jan 28, 2026 | 163.51 | 164.92 | 162.50 | 163.21 | 162.11 | 0.03% | 1,383,882 |
| Jan 27, 2026 | 161.63 | 165.23 | 160.00 | 163.16 | 162.06 | 0.98% | 1,592,888 |
| Jan 26, 2026 | 159.88 | 163.41 | 159.60 | 161.57 | 160.48 | 1.51% | 2,288,862 |
| Jan 23, 2026 | 159.01 | 160.79 | 157.15 | 159.16 | 158.08 | 0.28% | 1,397,868 |
| Jan 22, 2026 | 159.65 | 160.47 | 158.19 | 158.71 | 157.64 | -0.18% | 1,751,355 |
| Jan 21, 2026 | 160.87 | 161.50 | 157.63 | 159.00 | 157.92 | -0.39% | 1,808,599 |
| Jan 20, 2026 | 162.51 | 163.70 | 158.61 | 159.62 | 158.54 | -2.43% | 2,348,788 |
| Jan 16, 2026 | 160.51 | 165.21 | 159.53 | 163.60 | 162.49 | 1.89% | 2,586,137 |