Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
166.22
-2.36 (-1.40%)
At close: Aug 14, 2025, 4:00 PM
165.15
-1.07 (-0.64%)
After-hours: Aug 14, 2025, 6:06 PM EDT
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 167.17 | 167.58 | 164.36 | 166.22 | 166.22 | -1.40% | 1,303,952 |
| Aug 13, 2025 | 169.69 | 170.69 | 166.87 | 168.58 | 168.58 | -0.41% | 1,488,422 |
| Aug 12, 2025 | 169.20 | 170.07 | 167.31 | 169.27 | 169.27 | 0.32% | 1,098,931 |
| Aug 11, 2025 | 169.11 | 170.20 | 168.62 | 168.73 | 168.73 | -0.69% | 983,354 |
| Aug 8, 2025 | 171.45 | 171.90 | 169.48 | 169.91 | 169.91 | -0.77% | 905,227 |
| Aug 7, 2025 | 169.81 | 171.39 | 169.24 | 171.23 | 171.23 | 1.03% | 1,164,465 |
| Aug 6, 2025 | 172.45 | 173.12 | 169.19 | 169.49 | 169.49 | -1.56% | 1,285,433 |
| Aug 5, 2025 | 172.91 | 173.25 | 171.14 | 172.17 | 172.17 | -0.43% | 1,041,368 |
| Aug 4, 2025 | 172.27 | 173.92 | 171.62 | 172.91 | 172.91 | 0.41% | 1,347,687 |
| Aug 1, 2025 | 176.63 | 176.65 | 170.93 | 172.21 | 172.21 | -2.40% | 1,662,140 |
| Jul 31, 2025 | 178.24 | 180.57 | 175.91 | 176.44 | 176.44 | -0.49% | 1,963,325 |
| Jul 30, 2025 | 178.88 | 179.87 | 176.13 | 177.30 | 177.30 | -0.56% | 1,127,992 |
| Jul 29, 2025 | 177.44 | 178.57 | 175.45 | 178.30 | 178.30 | 1.47% | 1,609,431 |
| Jul 28, 2025 | 177.08 | 179.06 | 175.69 | 175.72 | 175.72 | -1.23% | 1,546,999 |
| Jul 25, 2025 | 181.50 | 182.00 | 174.81 | 177.91 | 177.91 | -1.17% | 2,602,236 |
| Jul 24, 2025 | 179.06 | 181.43 | 178.47 | 180.02 | 180.02 | 0.44% | 1,882,589 |
| Jul 23, 2025 | 179.93 | 179.93 | 178.03 | 179.24 | 179.24 | -0.06% | 1,264,636 |
| Jul 22, 2025 | 177.61 | 179.51 | 177.04 | 179.34 | 179.34 | 1.26% | 1,662,717 |
| Jul 21, 2025 | 178.94 | 180.80 | 176.21 | 177.11 | 177.11 | -0.49% | 1,620,108 |
| Jul 18, 2025 | 177.39 | 178.66 | 176.16 | 177.98 | 177.98 | 0.69% | 1,393,290 |
| Jul 17, 2025 | 173.00 | 176.99 | 172.91 | 176.76 | 176.76 | 2.19% | 1,706,179 |
| Jul 16, 2025 | 171.76 | 173.10 | 170.77 | 172.98 | 172.98 | 1.08% | 1,490,114 |
| Jul 15, 2025 | 171.87 | 172.21 | 170.19 | 171.13 | 171.13 | 0.12% | 1,424,294 |
| Jul 14, 2025 | 168.82 | 171.41 | 168.60 | 170.93 | 170.93 | 1.46% | 1,184,271 |
| Jul 11, 2025 | 169.22 | 169.98 | 168.05 | 168.47 | 168.47 | -1.18% | 1,494,004 |
| Jul 10, 2025 | 171.34 | 172.01 | 169.27 | 170.48 | 170.48 | -0.41% | 1,217,283 |
| Jul 9, 2025 | 170.98 | 171.94 | 169.55 | 171.18 | 171.18 | 0.22% | 1,004,066 |
| Jul 8, 2025 | 171.15 | 171.43 | 168.45 | 170.80 | 170.80 | -0.49% | 1,266,576 |
| Jul 7, 2025 | 172.74 | 174.16 | 170.47 | 171.64 | 171.64 | -0.56% | 1,267,739 |
| Jul 3, 2025 | 172.70 | 173.49 | 171.97 | 172.60 | 172.60 | 0.26% | 780,879 |
| Jul 2, 2025 | 170.36 | 173.14 | 170.01 | 172.16 | 172.16 | 0.53% | 1,568,695 |
| Jul 1, 2025 | 173.37 | 174.77 | 170.15 | 171.25 | 171.25 | -1.77% | 2,250,359 |
| Jun 30, 2025 | 172.53 | 174.50 | 170.50 | 174.33 | 174.33 | 1.73% | 2,505,707 |
| Jun 27, 2025 | 169.71 | 172.35 | 167.16 | 171.36 | 171.36 | 1.04% | 2,658,852 |
| Jun 26, 2025 | 171.00 | 171.50 | 163.64 | 169.59 | 169.59 | -1.54% | 4,734,315 |
| Jun 25, 2025 | 177.02 | 177.60 | 170.08 | 172.25 | 172.25 | -3.05% | 2,964,235 |
| Jun 24, 2025 | 178.35 | 178.85 | 176.48 | 177.66 | 177.66 | 0.18% | 1,558,463 |
| Jun 23, 2025 | 175.71 | 177.58 | 174.26 | 177.34 | 177.34 | 1.09% | 1,183,411 |
| Jun 20, 2025 | 177.00 | 177.82 | 175.18 | 175.42 | 175.42 | -0.67% | 2,641,469 |
| Jun 18, 2025 | 175.59 | 178.24 | 175.10 | 176.60 | 176.60 | 0.31% | 1,470,297 |
| Jun 17, 2025 | 175.92 | 177.44 | 175.13 | 176.06 | 176.06 | - | 1,185,580 |
| Jun 16, 2025 | 175.70 | 177.68 | 174.81 | 176.06 | 176.06 | 0.91% | 1,394,494 |
| Jun 13, 2025 | 174.03 | 174.83 | 172.68 | 174.47 | 174.47 | -1.17% | 1,520,949 |
| Jun 12, 2025 | 175.70 | 178.08 | 175.51 | 176.53 | 175.30 | 0.39% | 1,924,823 |
| Jun 11, 2025 | 177.65 | 178.71 | 175.51 | 175.84 | 174.62 | -1.04% | 2,042,365 |
| Jun 10, 2025 | 177.86 | 177.88 | 175.38 | 177.69 | 176.46 | 0.57% | 1,766,362 |
| Jun 9, 2025 | 177.44 | 178.42 | 175.68 | 176.68 | 175.45 | -0.09% | 1,689,341 |
| Jun 6, 2025 | 176.98 | 177.81 | 176.27 | 176.84 | 175.61 | 0.53% | 1,748,428 |
| Jun 5, 2025 | 176.50 | 177.97 | 175.51 | 175.91 | 174.69 | -0.05% | 1,555,521 |
| Jun 4, 2025 | 173.60 | 176.89 | 173.01 | 176.00 | 174.78 | 1.30% | 1,609,317 |