Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
175.73
-0.27 (-0.15%)
Jun 5, 2025, 3:21 PM - Market open
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 176.50 | 177.97 | 175.51 | 176.28 | - | 0.16% | 716,615 |
| Jun 4, 2025 | 173.60 | 176.89 | 173.01 | 176.00 | 176.00 | 1.30% | 1,609,317 |
| Jun 3, 2025 | 172.70 | 174.14 | 171.79 | 173.74 | 173.74 | 0.59% | 1,363,560 |
| Jun 2, 2025 | 170.39 | 172.90 | 168.40 | 172.72 | 172.72 | 0.70% | 1,340,713 |
| May 30, 2025 | 171.61 | 172.54 | 170.00 | 171.52 | 171.52 | -0.43% | 4,130,876 |
| May 29, 2025 | 172.14 | 174.14 | 170.47 | 172.26 | 172.26 | 1.58% | 2,204,752 |
| May 28, 2025 | 170.60 | 170.96 | 168.68 | 169.58 | 169.58 | -0.64% | 1,840,655 |
| May 27, 2025 | 169.72 | 172.13 | 169.37 | 170.68 | 170.68 | 1.52% | 1,846,969 |
| May 23, 2025 | 167.51 | 169.07 | 166.25 | 168.12 | 168.12 | 0.10% | 1,151,584 |
| May 22, 2025 | 167.30 | 168.93 | 166.68 | 167.95 | 167.95 | 0.39% | 1,172,957 |
| May 21, 2025 | 168.97 | 170.17 | 166.84 | 167.29 | 167.29 | -1.67% | 1,131,305 |
| May 20, 2025 | 169.91 | 170.60 | 168.77 | 170.13 | 170.13 | -0.39% | 933,689 |
| May 19, 2025 | 168.38 | 171.24 | 167.10 | 170.79 | 170.79 | 0.44% | 1,113,469 |
| May 16, 2025 | 168.39 | 170.06 | 167.59 | 170.05 | 170.05 | 1.35% | 1,196,891 |
| May 15, 2025 | 165.50 | 168.10 | 165.50 | 167.79 | 167.79 | 1.28% | 1,629,069 |
| May 14, 2025 | 166.11 | 166.87 | 165.05 | 165.67 | 165.67 | -0.08% | 1,901,709 |
| May 13, 2025 | 166.74 | 167.33 | 164.24 | 165.80 | 165.80 | -0.12% | 2,060,855 |
| May 12, 2025 | 170.01 | 170.40 | 166.00 | 166.00 | 166.00 | -0.34% | 1,931,214 |
| May 9, 2025 | 166.75 | 167.42 | 166.22 | 166.57 | 166.57 | -0.08% | 1,399,343 |
| May 8, 2025 | 169.17 | 169.99 | 166.65 | 166.70 | 166.70 | -0.29% | 1,679,391 |
| May 7, 2025 | 166.41 | 168.10 | 166.07 | 167.18 | 167.18 | 0.33% | 2,016,806 |
| May 6, 2025 | 164.86 | 167.49 | 164.82 | 166.63 | 166.63 | -0.01% | 1,602,084 |
| May 5, 2025 | 164.14 | 167.72 | 164.14 | 166.64 | 166.64 | 1.27% | 1,497,866 |
| May 2, 2025 | 164.34 | 165.27 | 163.43 | 164.55 | 164.55 | 1.65% | 1,510,673 |
| May 1, 2025 | 161.50 | 165.74 | 161.50 | 161.88 | 161.88 | 0.83% | 2,051,926 |
| Apr 30, 2025 | 157.62 | 161.10 | 156.27 | 160.54 | 160.54 | 0.42% | 2,044,939 |
| Apr 29, 2025 | 160.22 | 161.45 | 158.83 | 159.87 | 159.87 | -0.30% | 1,624,825 |
| Apr 28, 2025 | 159.18 | 161.10 | 158.77 | 160.35 | 160.35 | 0.29% | 2,264,894 |
| Apr 25, 2025 | 160.17 | 164.48 | 157.69 | 159.88 | 159.88 | 3.99% | 3,387,613 |
| Apr 24, 2025 | 152.12 | 155.11 | 151.30 | 153.75 | 153.75 | 1.42% | 1,957,357 |
| Apr 23, 2025 | 152.90 | 156.36 | 150.81 | 151.59 | 151.59 | 1.81% | 1,785,016 |
| Apr 22, 2025 | 147.89 | 149.85 | 147.22 | 148.89 | 148.89 | 1.74% | 2,097,002 |
| Apr 21, 2025 | 148.95 | 150.26 | 143.83 | 146.34 | 146.34 | -2.93% | 2,572,880 |
| Apr 17, 2025 | 150.00 | 151.94 | 149.26 | 150.75 | 150.75 | 1.73% | 2,040,354 |
| Apr 16, 2025 | 145.64 | 149.41 | 145.64 | 148.18 | 148.18 | 1.33% | 2,077,756 |
| Apr 15, 2025 | 146.99 | 148.18 | 145.37 | 146.23 | 146.23 | -0.05% | 1,587,713 |
| Apr 14, 2025 | 147.05 | 148.60 | 145.71 | 146.31 | 146.31 | 0.84% | 1,324,553 |
| Apr 11, 2025 | 140.88 | 145.66 | 139.58 | 145.09 | 145.09 | 1.97% | 1,663,364 |
| Apr 10, 2025 | 142.70 | 144.46 | 137.77 | 142.29 | 142.29 | -2.39% | 2,162,685 |
| Apr 9, 2025 | 134.51 | 146.27 | 130.89 | 145.77 | 145.77 | 7.10% | 3,469,465 |
| Apr 8, 2025 | 139.50 | 143.00 | 133.82 | 136.11 | 136.11 | -0.41% | 3,515,236 |
| Apr 7, 2025 | 135.00 | 141.54 | 129.95 | 136.67 | 136.67 | -0.60% | 3,819,453 |
| Apr 4, 2025 | 139.91 | 140.32 | 135.53 | 137.50 | 137.50 | -2.54% | 3,800,766 |
| Apr 3, 2025 | 143.14 | 144.36 | 139.75 | 141.09 | 141.09 | -5.10% | 3,789,456 |
| Apr 2, 2025 | 144.84 | 149.27 | 143.95 | 148.68 | 148.68 | 1.80% | 2,164,753 |
| Apr 1, 2025 | 144.09 | 146.35 | 141.67 | 146.05 | 146.05 | 1.93% | 2,117,817 |
| Mar 31, 2025 | 141.91 | 144.92 | 139.27 | 143.29 | 143.29 | 0.84% | 3,860,246 |
| 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 |