Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
162.84
+1.34 (0.83%)
At close: Sep 4, 2025, 4:00 PM
162.85
+0.01 (0.01%)
After-hours: Sep 4, 2025, 7:11 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025161.65163.16160.57162.84162.840.83%1,366,804
Sep 3, 2025162.41163.11159.22161.50161.50-0.89%1,669,546
Sep 2, 2025165.09165.92161.69162.95162.95-2.80%1,404,849
Aug 29, 2025168.47169.91166.31167.64167.64-0.55%1,628,366
Aug 28, 2025170.30170.50168.07168.57168.57-0.68%1,010,158
Aug 27, 2025168.24170.37168.00169.73169.731.08%1,346,490
Aug 26, 2025166.22170.13166.20167.92167.921.24%3,334,732
Aug 25, 2025166.67167.87165.36165.86165.86-0.72%789,817
Aug 22, 2025164.85168.11164.05167.06167.062.00%1,355,865
Aug 21, 2025164.14164.89162.52163.78163.78-0.94%1,470,379
Aug 20, 2025166.65168.15164.56165.33165.33-0.74%1,657,900
Aug 19, 2025165.26166.70165.04166.57166.570.94%1,312,303
Aug 18, 2025167.14167.35164.69165.02165.02-1.13%1,625,747
Aug 15, 2025166.11168.44165.82166.90166.900.41%1,950,420
Aug 14, 2025167.17167.58164.36166.22166.22-1.40%1,313,028
Aug 13, 2025169.69170.69166.87168.58168.58-0.41%1,488,422
Aug 12, 2025169.20170.07167.31169.27169.270.32%1,098,931
Aug 11, 2025169.11170.20168.62168.73168.73-0.69%983,354
Aug 8, 2025171.45171.90169.48169.91169.91-0.77%905,227
Aug 7, 2025169.81171.39169.24171.23171.231.03%1,164,465
Aug 6, 2025172.45173.12169.19169.49169.49-1.56%1,285,433
Aug 5, 2025172.91173.25171.14172.17172.17-0.43%1,041,368
Aug 4, 2025172.27173.92171.62172.91172.910.41%1,347,687
Aug 1, 2025176.63176.65170.93172.21172.21-2.40%1,662,140
Jul 31, 2025178.24180.57175.91176.44176.44-0.49%1,963,325
Jul 30, 2025178.88179.87176.13177.30177.30-0.56%1,127,992
Jul 29, 2025177.44178.57175.45178.30178.301.47%1,609,431
Jul 28, 2025177.08179.06175.69175.72175.72-1.23%1,546,999
Jul 25, 2025181.50182.00174.81177.91177.91-1.17%2,602,236
Jul 24, 2025179.06181.43178.47180.02180.020.44%1,882,589
Jul 23, 2025179.93179.93178.03179.24179.24-0.06%1,264,636
Jul 22, 2025177.61179.51177.04179.34179.341.26%1,662,717
Jul 21, 2025178.94180.80176.21177.11177.11-0.49%1,620,108
Jul 18, 2025177.39178.66176.16177.98177.980.69%1,393,290
Jul 17, 2025173.00176.99172.91176.76176.762.19%1,706,179
Jul 16, 2025171.76173.10170.77172.98172.981.08%1,490,114
Jul 15, 2025171.87172.21170.19171.13171.130.12%1,424,294
Jul 14, 2025168.82171.41168.60170.93170.931.46%1,184,271
Jul 11, 2025169.22169.98168.05168.47168.47-1.18%1,494,004
Jul 10, 2025171.34172.01169.27170.48170.48-0.41%1,217,283
Jul 9, 2025170.98171.94169.55171.18171.180.22%1,004,066
Jul 8, 2025171.15171.43168.45170.80170.80-0.49%1,266,576
Jul 7, 2025172.74174.16170.47171.64171.64-0.56%1,267,739
Jul 3, 2025172.70173.49171.97172.60172.600.26%780,879
Jul 2, 2025170.36173.14170.01172.16172.160.53%1,568,695
Jul 1, 2025173.37174.77170.15171.25171.25-1.77%2,250,359
Jun 30, 2025172.53174.50170.50174.33174.331.73%2,505,707
Jun 27, 2025169.71172.35167.16171.36171.361.04%2,658,852
Jun 26, 2025171.00171.50163.64169.59169.59-1.54%4,734,315
Jun 25, 2025177.02177.60170.08172.25172.25-3.05%2,964,235