Skip to main content
logo
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
192.03
-2.24 (-1.15%)
At close: May 22, 2026, 4:00 PM EDT
195.87
+3.84 (2.00%)
After-hours: May 22, 2026, 7:31 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026194.26194.89191.29192.03192.03-1.15%1,690,968
May 21, 2026190.21194.56189.77194.27194.271.90%1,768,221
May 20, 2026187.76190.84186.20190.65190.652.35%1,471,361
May 19, 2026186.85188.92185.82186.28186.28-1.18%1,482,607
May 18, 2026189.82190.00184.95188.50188.50-0.01%1,807,636
May 15, 2026190.88190.88187.85188.51188.51-2.25%2,536,693
May 14, 2026193.70194.36191.35192.84192.84-0.24%2,753,352
May 13, 2026194.93194.99190.64193.31193.31-1.00%2,075,738
May 12, 2026195.87195.97193.29195.27195.27-0.49%1,894,075
May 11, 2026195.57197.54194.81196.24196.240.48%1,295,365
May 8, 2026195.21197.30194.93195.31195.310.27%1,376,762
May 7, 2026199.20199.20192.97194.78194.78-2.45%2,483,066
May 6, 2026198.14201.26197.05199.68199.681.52%1,625,831
May 5, 2026199.00199.26194.84196.69196.69-0.92%1,943,785
May 4, 2026199.96200.54197.21198.51198.51-1.09%1,700,255
May 1, 2026201.04201.58198.73200.70200.70-0.12%1,206,792
Apr 30, 2026194.76201.33194.63200.94200.943.28%3,230,911
Apr 29, 2026193.96195.28192.27194.56194.56-0.01%1,934,724
Apr 28, 2026194.97195.73191.56194.58194.58-0.90%2,936,270
Apr 27, 2026199.04200.45194.25196.34196.34-1.83%1,944,132
Apr 24, 2026201.93208.14199.35200.00200.00-4,627,521
Apr 23, 2026202.00203.23198.05200.00200.00-0.43%2,743,220
Apr 22, 2026202.85203.82199.89200.86200.86-0.20%2,001,447
Apr 21, 2026203.94204.94201.16201.27201.27-1.29%2,081,235
Apr 20, 2026203.84204.60202.34203.91203.910.14%1,578,986
Apr 17, 2026199.46204.21199.22203.62203.622.30%2,063,349
Apr 16, 2026196.28199.05196.28199.05199.051.72%1,462,455
Apr 15, 2026195.24195.97193.03195.69195.69-0.05%1,672,876
Apr 14, 2026192.68196.41191.79195.79195.792.05%1,766,082
Apr 13, 2026188.24191.90187.88191.85191.851.58%1,559,901
Apr 10, 2026188.21189.37187.74188.87188.870.38%1,317,106
Apr 9, 2026185.72190.08185.42188.15188.151.36%2,749,221
Apr 8, 2026186.39186.45182.30185.63185.631.76%4,000,388
Apr 7, 2026181.22182.86179.20182.42182.420.24%1,255,987
Apr 6, 2026181.59183.00180.48181.99181.990.17%1,341,267
Apr 2, 2026179.51182.71179.20181.69181.690.69%1,693,920
Apr 1, 2026180.91182.72179.51180.45180.450.13%1,906,506
Mar 31, 2026177.11181.97176.55180.21180.212.87%3,178,882
Mar 30, 2026177.47178.70174.15175.18175.18-0.14%2,528,120
Mar 27, 2026173.94176.46173.50175.42175.420.38%1,490,571
Mar 26, 2026175.19177.35174.41174.75174.75-0.95%1,133,066
Mar 25, 2026177.13178.09174.84176.43176.430.98%1,266,204
Mar 24, 2026176.57178.77174.61174.71174.71-1.00%1,426,823
Mar 23, 2026176.42177.96175.24176.47176.471.83%1,579,635
Mar 20, 2026179.99180.28173.08173.30173.30-3.64%3,062,728
Mar 19, 2026177.89179.90176.71179.85179.850.51%1,447,362
Mar 18, 2026180.34181.41178.71178.94178.94-0.80%1,348,703
Mar 17, 2026182.75182.75179.81180.39180.39-0.47%1,611,895
Mar 16, 2026181.94182.95180.86181.25181.250.91%2,081,992
Mar 13, 2026179.94181.88179.24179.61179.610.24%1,576,774