Skip to main content
logo
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
176.09
-3.80 (-2.11%)
Feb 18, 2026, 4:00 PM EST - Market closed

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026179.70179.98175.22176.28--2.01%948,007
Feb 17, 2026180.89182.55178.49179.89179.89-0.60%1,635,802
Feb 13, 2026181.50182.00178.99180.97180.970.37%2,367,896
Feb 12, 2026179.17184.79176.99180.31180.313.29%4,556,481
Feb 11, 2026171.97174.65171.27174.57174.571.18%1,534,272
Feb 10, 2026171.62173.48168.64172.53172.530.23%2,135,011
Feb 9, 2026170.45173.13167.79172.13172.130.30%2,221,417
Feb 6, 2026167.62173.90166.76171.62171.624.23%3,399,833
Feb 5, 2026167.12168.00162.61164.65164.65-1.28%2,357,540
Feb 4, 2026165.58167.39164.46166.79166.791.42%2,015,202
Feb 3, 2026165.21167.35162.37164.45164.45-0.40%1,960,191
Feb 2, 2026164.91167.40164.17165.11165.11-0.51%1,827,924
Jan 30, 2026166.74167.37163.82165.95165.95-0.89%2,082,341
Jan 29, 2026164.50168.40163.34167.44167.442.59%2,287,184
Jan 28, 2026163.51164.92162.50163.21163.210.03%1,381,825
Jan 27, 2026161.63165.23160.00163.16163.160.98%1,583,905
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