Skip to main content
logo
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
179.27
+0.13 (0.07%)
At close: Sep 15, 2026, 4:00 PM EDT
180.00
+0.73 (0.41%)
After-hours: Sep 15, 2026, 7:03 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026178.53179.37175.47179.27179.270.76%2,252,928
Sep 14, 2026186.13186.13178.81179.14177.92-5.01%2,041,688
Sep 11, 2026186.67189.59185.68188.58187.301.73%1,339,794
Sep 10, 2026189.30190.67185.29185.37184.11-1.96%1,534,179
Sep 9, 2026189.06191.15188.38189.08187.79-0.22%1,503,325
Sep 8, 2026187.65192.09187.45189.50188.210.59%1,577,111
Sep 4, 2026187.02190.15186.04188.39187.110.32%2,079,052
Sep 3, 2026184.36187.88181.65187.79186.512.19%1,454,053
Sep 2, 2026182.87183.82179.74183.76182.510.27%2,045,234
Sep 1, 2026185.67186.97181.92183.27182.02-1.25%2,188,844
Aug 31, 2026184.62187.15181.98185.59184.330.06%6,409,272
Aug 28, 2026192.47192.99184.30185.47184.21-3.45%1,699,497
Aug 27, 2026193.96196.83191.48192.10190.79-0.69%1,154,565
Aug 26, 2026191.94194.36191.49193.43192.110.58%1,608,065
Aug 25, 2026189.32193.17189.32192.32191.012.00%1,909,778
Aug 24, 2026190.51190.51184.22188.55187.27-1.09%1,739,820
Aug 21, 2026195.53196.84190.51190.62189.32-1.89%1,633,669
Aug 20, 2026192.35195.14191.27194.30192.981.01%1,367,124
Aug 19, 2026197.18197.18188.45192.35191.04-1.49%2,353,879
Aug 18, 2026198.83199.21195.13195.25193.92-1.34%1,466,110
Aug 17, 2026199.61199.85197.89197.91196.56-1.12%1,881,354
Aug 14, 2026199.71201.56198.50200.15198.791.30%2,369,270
Aug 13, 2026197.74199.41196.89197.58196.230.26%1,529,281
Aug 12, 2026194.09197.67193.01197.06195.723.28%2,192,310
Aug 11, 2026191.62192.97190.17190.81189.51-0.26%1,784,086
Aug 10, 2026193.03193.11190.30191.30190.00-1.29%1,601,155
Aug 7, 2026193.94195.82192.64193.80192.480.64%2,656,907
Aug 6, 2026196.02196.51191.98192.56191.25-1.22%2,261,773
Aug 5, 2026195.34195.90191.28194.93193.600.54%1,712,846
Aug 4, 2026190.02195.06189.01193.89192.571.40%2,307,080
Aug 3, 2026188.07192.82185.16191.22189.921.43%2,408,040
Jul 31, 2026194.92195.88188.39188.52187.24-2.42%2,168,827
Jul 30, 2026194.37196.21191.83193.19191.872.66%2,866,026
Jul 29, 2026191.17193.21185.80188.18186.90-2.59%2,292,782
Jul 28, 2026194.72196.65190.69193.18191.86-1.32%2,909,308
Jul 27, 2026200.05200.75192.00195.76194.43-1.67%2,921,877
Jul 24, 2026190.00207.47188.98199.08197.7211.01%10,764,776
Jul 23, 2026176.81181.70176.80179.34178.120.52%3,261,578
Jul 22, 2026179.51180.53178.20178.41177.19-0.50%2,025,872
Jul 21, 2026177.11180.03176.21179.31178.091.74%2,582,411
Jul 20, 2026173.89176.93173.07176.25175.051.36%2,327,099
Jul 17, 2026172.96175.83171.14173.88172.700.16%2,593,021
Jul 16, 2026175.29175.95171.34173.60172.42-1.40%2,772,215
Jul 15, 2026174.80177.06171.03176.07174.871.71%3,134,590
Jul 14, 2026178.40178.77172.22173.11171.93-2.70%3,531,686
Jul 13, 2026180.17181.00177.26177.92176.71-1.38%1,584,802
Jul 10, 2026180.00181.32179.33180.41179.180.60%2,439,030
Jul 9, 2026178.00180.09177.23179.33178.111.72%3,187,921
Jul 8, 2026174.49177.31174.01176.30175.100.80%2,870,782
Jul 7, 2026173.51175.51172.73174.90173.710.69%3,121,831