Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
173.86
-1.18 (-0.67%)
At close: Sep 16, 2025, 4:00 PM EDT
174.25
+0.39 (0.22%)
After-hours: Sep 16, 2025, 7:58 PM EDT
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 175.05 | 175.37 | 172.11 | 173.86 | 173.86 | -0.67% | 1,589,016 |
| 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 |
| Jul 28, 2025 | 177.08 | 179.06 | 175.69 | 175.72 | 174.50 | -1.23% | 1,546,999 |
| Jul 25, 2025 | 181.50 | 182.00 | 174.81 | 177.91 | 176.68 | -1.17% | 2,602,236 |
| Jul 24, 2025 | 179.06 | 181.43 | 178.47 | 180.02 | 178.77 | 0.44% | 1,882,589 |
| Jul 23, 2025 | 179.93 | 179.93 | 178.03 | 179.24 | 178.00 | -0.06% | 1,264,636 |
| Jul 22, 2025 | 177.61 | 179.51 | 177.04 | 179.34 | 178.10 | 1.26% | 1,662,717 |
| Jul 21, 2025 | 178.94 | 180.80 | 176.21 | 177.11 | 175.88 | -0.49% | 1,620,108 |
| Jul 18, 2025 | 177.39 | 178.66 | 176.16 | 177.98 | 176.75 | 0.69% | 1,393,290 |
| Jul 17, 2025 | 173.00 | 176.99 | 172.91 | 176.76 | 175.54 | 2.19% | 1,706,179 |
| Jul 16, 2025 | 171.76 | 173.10 | 170.77 | 172.98 | 171.78 | 1.08% | 1,490,114 |
| Jul 15, 2025 | 171.87 | 172.21 | 170.19 | 171.13 | 169.95 | 0.12% | 1,424,294 |
| Jul 14, 2025 | 168.82 | 171.41 | 168.60 | 170.93 | 169.75 | 1.46% | 1,184,271 |
| Jul 11, 2025 | 169.22 | 169.98 | 168.05 | 168.47 | 167.30 | -1.18% | 1,494,004 |
| Jul 10, 2025 | 171.34 | 172.01 | 169.27 | 170.48 | 169.30 | -0.41% | 1,217,283 |
| Jul 9, 2025 | 170.98 | 171.94 | 169.55 | 171.18 | 170.00 | 0.22% | 1,004,066 |
| Jul 8, 2025 | 171.15 | 171.43 | 168.45 | 170.80 | 169.62 | -0.49% | 1,266,576 |