Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
144.16
+2.06 (1.45%)
Mar 31, 2025, 3:33 PM EDT - Market open
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 141.91 | 143.28 | 139.33 | 142.63 | - | 0.37% | 1,275,472 |
| Mar 28, 2025 | 144.66 | 145.77 | 139.88 | 142.10 | 142.10 | -1.97% | 2,799,320 |
| Mar 27, 2025 | 148.80 | 149.32 | 144.77 | 144.95 | 144.95 | -2.98% | 2,706,645 |
| Mar 26, 2025 | 151.96 | 153.16 | 147.92 | 149.40 | 149.40 | -1.33% | 2,241,912 |
| Mar 25, 2025 | 154.09 | 155.11 | 150.25 | 151.42 | 151.42 | -2.62% | 2,582,292 |
| Mar 24, 2025 | 152.40 | 155.65 | 152.12 | 155.49 | 155.49 | 3.40% | 2,023,358 |
| Mar 21, 2025 | 150.50 | 151.67 | 147.82 | 150.38 | 150.38 | -0.68% | 4,766,222 |
| Mar 20, 2025 | 150.45 | 152.12 | 149.76 | 151.41 | 151.41 | 0.21% | 1,392,544 |
| Mar 19, 2025 | 148.90 | 153.23 | 148.60 | 151.09 | 151.09 | 1.63% | 1,883,231 |
| Mar 18, 2025 | 152.29 | 152.29 | 147.82 | 148.66 | 148.66 | -2.10% | 1,933,519 |
| Mar 17, 2025 | 148.06 | 153.36 | 147.85 | 151.85 | 151.85 | 2.21% | 2,224,666 |
| Mar 14, 2025 | 146.65 | 148.80 | 143.02 | 148.57 | 148.57 | 1.80% | 2,814,627 |
| Mar 13, 2025 | 150.60 | 151.74 | 145.55 | 145.94 | 144.75 | -3.78% | 2,442,842 |
| Mar 12, 2025 | 149.81 | 152.31 | 148.54 | 151.67 | 150.44 | 3.17% | 2,607,763 |
| Mar 11, 2025 | 145.57 | 149.62 | 144.72 | 147.01 | 145.81 | 0.95% | 3,725,504 |
| Mar 10, 2025 | 147.67 | 148.50 | 143.77 | 145.63 | 144.44 | -2.37% | 2,900,542 |
| Mar 7, 2025 | 148.42 | 149.67 | 144.27 | 149.17 | 147.96 | 0.51% | 2,704,708 |
| Mar 6, 2025 | 155.00 | 155.10 | 148.33 | 148.42 | 147.21 | -5.63% | 2,557,868 |
| Mar 5, 2025 | 154.75 | 158.42 | 154.59 | 157.28 | 156.00 | 1.03% | 2,016,348 |
| Mar 4, 2025 | 154.98 | 157.21 | 151.79 | 155.67 | 154.40 | 0.23% | 2,562,387 |
| Mar 3, 2025 | 158.34 | 159.06 | 153.20 | 155.31 | 154.05 | -0.65% | 2,455,689 |
| Feb 28, 2025 | 156.70 | 157.77 | 154.73 | 156.32 | 155.05 | -0.60% | 5,769,923 |
| Feb 27, 2025 | 160.94 | 161.47 | 156.58 | 157.27 | 155.99 | -1.32% | 2,300,058 |
| Feb 26, 2025 | 159.02 | 161.08 | 158.66 | 159.38 | 158.08 | 0.77% | 1,896,850 |
| Feb 25, 2025 | 160.26 | 161.08 | 157.43 | 158.16 | 156.87 | -0.96% | 2,952,207 |
| Feb 24, 2025 | 163.97 | 164.42 | 157.31 | 159.69 | 158.39 | -3.43% | 3,969,210 |
| Feb 21, 2025 | 171.58 | 171.73 | 164.61 | 165.36 | 164.01 | -3.86% | 2,498,457 |
| Feb 20, 2025 | 169.71 | 172.11 | 167.78 | 172.00 | 170.60 | 1.41% | 2,131,826 |
| Feb 19, 2025 | 165.32 | 169.97 | 164.67 | 169.61 | 168.23 | 2.39% | 2,119,216 |
| Feb 18, 2025 | 166.03 | 167.86 | 164.73 | 165.65 | 164.30 | 0.83% | 2,364,191 |
| Feb 14, 2025 | 164.81 | 165.66 | 157.22 | 164.28 | 162.94 | -0.32% | 4,795,206 |
| Feb 13, 2025 | 161.53 | 165.15 | 161.53 | 164.81 | 163.47 | 0.97% | 2,707,399 |
| Feb 12, 2025 | 162.05 | 164.83 | 161.49 | 163.22 | 161.89 | -1.47% | 1,803,671 |
| Feb 11, 2025 | 165.00 | 166.13 | 164.20 | 165.66 | 164.31 | -0.44% | 2,571,222 |
| Feb 10, 2025 | 168.28 | 168.71 | 165.48 | 166.39 | 165.04 | -1.00% | 2,163,936 |
| Feb 7, 2025 | 168.38 | 169.17 | 166.76 | 168.07 | 166.70 | -0.02% | 1,054,351 |
| Feb 6, 2025 | 168.21 | 168.77 | 166.52 | 168.11 | 166.74 | 0.55% | 1,276,802 |
| Feb 5, 2025 | 164.83 | 167.39 | 163.19 | 167.19 | 165.83 | 2.36% | 1,647,590 |
| Feb 4, 2025 | 159.70 | 163.95 | 159.29 | 163.34 | 162.01 | 1.18% | 2,055,381 |
| Feb 3, 2025 | 161.64 | 162.47 | 159.84 | 161.43 | 160.12 | -1.48% | 2,242,740 |
| Jan 31, 2025 | 164.97 | 167.70 | 163.72 | 163.86 | 162.53 | -0.23% | 2,010,713 |
| Jan 30, 2025 | 163.60 | 165.87 | 162.14 | 164.23 | 162.89 | 1.55% | 1,964,187 |
| Jan 29, 2025 | 162.27 | 164.38 | 160.50 | 161.73 | 160.41 | -0.25% | 2,660,116 |
| Jan 28, 2025 | 164.44 | 164.73 | 156.09 | 162.14 | 160.82 | -1.58% | 4,745,692 |
| Jan 27, 2025 | 166.13 | 166.30 | 156.32 | 164.74 | 163.40 | -8.73% | 8,405,410 |
| Jan 24, 2025 | 183.21 | 184.65 | 180.27 | 180.50 | 179.03 | -1.64% | 1,851,984 |
| Jan 23, 2025 | 182.50 | 184.40 | 180.37 | 183.51 | 182.02 | 0.59% | 1,765,886 |
| Jan 22, 2025 | 184.49 | 187.74 | 181.88 | 182.44 | 180.95 | -0.61% | 2,723,433 |
| Jan 21, 2025 | 180.69 | 184.01 | 180.01 | 183.56 | 182.07 | 2.88% | 1,926,361 |
| Jan 17, 2025 | 181.17 | 181.83 | 178.15 | 178.43 | 176.98 | -0.93% | 1,639,506 |