Skip to main content
logo
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
173.30
-6.55 (-3.64%)
At close: Mar 20, 2026, 4:00 PM EDT
175.01
+1.71 (0.99%)
After-hours: Mar 20, 2026, 7:15 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026179.99180.28173.08173.30173.30-3.64%2,937,534
Mar 19, 2026177.89179.90176.71179.85179.850.51%1,436,447
Mar 18, 2026180.34181.41178.71178.94178.94-0.80%1,246,029
Mar 17, 2026182.75182.75179.81180.39180.39-0.47%1,570,333
Mar 16, 2026181.94182.95180.86181.25181.250.91%1,868,164
Mar 13, 2026179.94181.88179.24179.61179.61-0.44%1,576,655
Mar 12, 2026179.64181.24178.21180.40179.18-0.11%1,878,253
Mar 11, 2026180.40183.52179.40180.59179.37-0.15%2,898,384
Mar 10, 2026179.51183.14179.51180.86179.640.67%1,771,721
Mar 9, 2026173.90179.81172.91179.65178.441.96%2,098,577
Mar 6, 2026179.36182.14175.98176.19175.00-1.98%2,745,718
Mar 5, 2026181.00181.75177.74179.75178.53-1.57%3,080,478
Mar 4, 2026178.14183.18177.04182.62181.382.52%1,840,593
Mar 3, 2026175.65179.13174.62178.13176.93-0.31%1,506,092
Mar 2, 2026175.14178.99173.79178.69177.480.84%1,513,396
Feb 27, 2026175.05177.87174.28177.20176.000.47%3,258,337
Feb 26, 2026180.09180.49174.78176.37175.18-1.79%1,992,778
Feb 25, 2026179.11180.21178.06179.59178.380.76%1,939,019
Feb 24, 2026176.06178.52174.47178.24177.031.22%1,373,277
Feb 23, 2026174.55177.01174.12176.09174.900.23%1,598,341
Feb 20, 2026175.99177.00174.71175.68174.49-0.69%1,379,710
Feb 19, 2026176.29177.53175.77176.90175.700.50%1,299,500
Feb 18, 2026179.70179.98175.22176.02174.83-2.15%2,283,699
Feb 17, 2026180.89182.55178.49179.89178.67-0.60%2,213,591
Feb 13, 2026181.50182.00178.99180.97179.750.37%2,374,889
Feb 12, 2026179.17184.79176.99180.31179.093.29%4,574,615
Feb 11, 2026171.97174.65171.27174.57173.391.18%1,552,334
Feb 10, 2026171.62173.48168.64172.53171.360.23%2,153,071
Feb 9, 2026170.45173.13167.79172.13170.970.30%2,249,090
Feb 6, 2026167.62173.90166.76171.62170.464.23%3,404,303
Feb 5, 2026167.12168.00162.61164.65163.54-1.28%2,359,091
Feb 4, 2026165.58167.39164.46166.79165.661.42%2,019,584
Feb 3, 2026165.21167.35162.37164.45163.34-0.40%1,964,319
Feb 2, 2026164.91167.40164.17165.11163.99-0.51%1,828,538
Jan 30, 2026166.74167.37163.82165.95164.83-0.89%2,090,153
Jan 29, 2026164.50168.40163.34167.44166.312.59%2,287,446
Jan 28, 2026163.51164.92162.50163.21162.110.03%1,383,882
Jan 27, 2026161.63165.23160.00163.16162.060.98%1,592,888
Jan 26, 2026159.88163.41159.60161.57160.481.51%2,288,862
Jan 23, 2026159.01160.79157.15159.16158.080.28%1,397,868
Jan 22, 2026159.65160.47158.19158.71157.64-0.18%1,751,355
Jan 21, 2026160.87161.50157.63159.00157.92-0.39%1,808,599
Jan 20, 2026162.51163.70158.61159.62158.54-2.43%2,348,788
Jan 16, 2026160.51165.21159.53163.60162.491.89%2,586,137
Jan 15, 2026161.87163.76160.22160.57159.480.82%2,146,976
Jan 14, 2026159.78160.30157.26159.26158.18-0.90%1,991,891
Jan 13, 2026158.74161.09157.47160.71159.621.80%1,468,323
Jan 12, 2026158.10160.25156.00157.87156.80-0.43%1,787,947
Jan 9, 2026153.77159.49153.48158.55157.483.67%1,956,856
Jan 8, 2026152.18153.70151.50152.93151.90-1.25%2,160,748