Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
174.48
-2.48 (-1.40%)
Oct 7, 2025, 12:07 PM EDT - Market open
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 176.88 | 177.04 | 174.14 | 174.48 | - | -1.40% | 288,935 |
| Oct 6, 2025 | 178.29 | 178.29 | 174.51 | 176.96 | 176.96 | 0.35% | 1,873,586 |
| Oct 3, 2025 | 174.34 | 178.30 | 173.89 | 176.35 | 176.35 | 1.50% | 1,635,989 |
| Oct 2, 2025 | 171.82 | 173.82 | 170.61 | 173.75 | 173.75 | 1.34% | 1,824,914 |
| Oct 1, 2025 | 172.53 | 173.37 | 170.22 | 171.45 | 171.45 | -0.83% | 1,346,012 |
| Sep 30, 2025 | 171.27 | 172.92 | 169.26 | 172.88 | 172.88 | 1.63% | 1,516,571 |
| Sep 29, 2025 | 172.69 | 173.19 | 169.41 | 170.11 | 170.11 | -0.79% | 1,277,588 |
| Sep 26, 2025 | 171.94 | 172.06 | 170.45 | 171.46 | 171.46 | 0.06% | 785,296 |
| Sep 25, 2025 | 172.00 | 172.61 | 170.65 | 171.36 | 171.36 | -0.37% | 1,272,688 |
| Sep 24, 2025 | 173.39 | 173.76 | 171.61 | 172.00 | 172.00 | -1.22% | 1,308,735 |
| Sep 23, 2025 | 174.59 | 175.14 | 172.87 | 174.12 | 174.12 | -0.33% | 1,019,491 |
| Sep 22, 2025 | 171.17 | 176.15 | 169.67 | 174.69 | 174.69 | 1.52% | 1,837,427 |
| Sep 19, 2025 | 171.56 | 173.32 | 170.69 | 172.08 | 172.08 | 0.42% | 3,146,557 |
| Sep 18, 2025 | 171.58 | 173.27 | 170.74 | 171.36 | 171.36 | 0.12% | 1,012,576 |
| Sep 17, 2025 | 174.10 | 174.95 | 170.88 | 171.15 | 171.15 | -1.56% | 1,730,626 |
| Sep 16, 2025 | 175.05 | 175.37 | 172.11 | 173.86 | 173.86 | -0.67% | 1,590,127 |
| Sep 15, 2025 | 172.34 | 175.83 | 172.34 | 175.04 | 175.04 | 0.89% | 2,199,885 |
| Sep 12, 2025 | 173.75 | 175.59 | 173.46 | 173.50 | 172.30 | -0.67% | 1,341,267 |
| Sep 11, 2025 | 173.74 | 174.95 | 173.29 | 174.67 | 173.46 | 0.45% | 1,583,069 |
| Sep 10, 2025 | 166.59 | 174.93 | 166.49 | 173.89 | 172.69 | 6.04% | 3,004,272 |
| Sep 9, 2025 | 161.00 | 164.03 | 160.10 | 163.98 | 162.85 | 1.72% | 1,893,690 |
| Sep 8, 2025 | 162.00 | 162.37 | 159.22 | 161.21 | 160.09 | -1.24% | 1,879,755 |
| Sep 5, 2025 | 164.27 | 165.60 | 162.92 | 163.24 | 162.11 | 0.25% | 1,352,746 |
| Sep 4, 2025 | 161.65 | 163.16 | 160.57 | 162.84 | 161.71 | 0.83% | 1,366,804 |
| Sep 3, 2025 | 162.41 | 163.11 | 159.22 | 161.50 | 160.38 | -0.89% | 1,669,546 |
| Sep 2, 2025 | 165.09 | 165.92 | 161.69 | 162.95 | 161.82 | -2.80% | 1,404,849 |
| Aug 29, 2025 | 168.47 | 169.91 | 166.31 | 167.64 | 166.48 | -0.55% | 1,628,366 |
| Aug 28, 2025 | 170.30 | 170.50 | 168.07 | 168.57 | 167.40 | -0.68% | 1,010,158 |
| Aug 27, 2025 | 168.24 | 170.37 | 168.00 | 169.73 | 168.56 | 1.08% | 1,346,490 |
| Aug 26, 2025 | 166.22 | 170.13 | 166.20 | 167.92 | 166.76 | 1.24% | 3,334,732 |
| Aug 25, 2025 | 166.67 | 167.87 | 165.36 | 165.86 | 164.71 | -0.72% | 789,817 |
| Aug 22, 2025 | 164.85 | 168.11 | 164.05 | 167.06 | 165.90 | 2.00% | 1,355,865 |
| Aug 21, 2025 | 164.14 | 164.89 | 162.52 | 163.78 | 162.65 | -0.94% | 1,470,379 |
| Aug 20, 2025 | 166.65 | 168.15 | 164.56 | 165.33 | 164.19 | -0.74% | 1,657,900 |
| Aug 19, 2025 | 165.26 | 166.70 | 165.04 | 166.57 | 165.42 | 0.94% | 1,312,303 |
| Aug 18, 2025 | 167.14 | 167.35 | 164.69 | 165.02 | 163.88 | -1.13% | 1,625,747 |
| Aug 15, 2025 | 166.11 | 168.44 | 165.82 | 166.90 | 165.75 | 0.41% | 1,950,420 |
| Aug 14, 2025 | 167.17 | 167.58 | 164.36 | 166.22 | 165.07 | -1.40% | 1,313,028 |
| Aug 13, 2025 | 169.69 | 170.69 | 166.87 | 168.58 | 167.41 | -0.41% | 1,488,422 |
| Aug 12, 2025 | 169.20 | 170.07 | 167.31 | 169.27 | 168.10 | 0.32% | 1,098,931 |
| Aug 11, 2025 | 169.11 | 170.20 | 168.62 | 168.73 | 167.56 | -0.69% | 983,354 |
| Aug 8, 2025 | 171.45 | 171.90 | 169.48 | 169.91 | 168.73 | -0.77% | 905,227 |
| Aug 7, 2025 | 169.81 | 171.39 | 169.24 | 171.23 | 170.05 | 1.03% | 1,164,465 |
| Aug 6, 2025 | 172.45 | 173.12 | 169.19 | 169.49 | 168.32 | -1.56% | 1,285,433 |
| Aug 5, 2025 | 172.91 | 173.25 | 171.14 | 172.17 | 170.98 | -0.43% | 1,041,368 |
| Aug 4, 2025 | 172.27 | 173.92 | 171.62 | 172.91 | 171.71 | 0.41% | 1,347,687 |
| Aug 1, 2025 | 176.63 | 176.65 | 170.93 | 172.21 | 171.02 | -2.40% | 1,662,140 |
| Jul 31, 2025 | 178.24 | 180.57 | 175.91 | 176.44 | 175.22 | -0.49% | 1,963,325 |
| Jul 30, 2025 | 178.88 | 179.87 | 176.13 | 177.30 | 176.07 | -0.56% | 1,127,992 |
| Jul 29, 2025 | 177.44 | 178.57 | 175.45 | 178.30 | 177.07 | 1.47% | 1,609,431 |