Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
172.25
-5.41 (-3.05%)
Jun 25, 2025, 4:00 PM - Market closed
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 177.02 | 177.60 | 170.08 | 172.25 | 172.25 | -3.05% | 2,964,235 |
| Jun 24, 2025 | 178.35 | 178.85 | 176.48 | 177.66 | 177.66 | 0.18% | 1,558,463 |
| Jun 23, 2025 | 175.71 | 177.58 | 174.26 | 177.34 | 177.34 | 1.09% | 1,183,411 |
| Jun 20, 2025 | 177.00 | 177.82 | 175.18 | 175.42 | 175.42 | -0.67% | 2,641,469 |
| Jun 18, 2025 | 175.59 | 178.24 | 175.10 | 176.60 | 176.60 | 0.31% | 1,470,297 |
| Jun 17, 2025 | 175.92 | 177.44 | 175.13 | 176.06 | 176.06 | - | 1,185,580 |
| Jun 16, 2025 | 175.70 | 177.68 | 174.81 | 176.06 | 176.06 | 0.91% | 1,394,494 |
| Jun 13, 2025 | 174.03 | 174.83 | 172.68 | 174.47 | 174.47 | -1.17% | 1,520,949 |
| Jun 12, 2025 | 175.70 | 178.08 | 175.51 | 176.53 | 175.30 | 0.39% | 1,924,823 |
| Jun 11, 2025 | 177.65 | 178.71 | 175.51 | 175.84 | 174.62 | -1.04% | 2,042,365 |
| Jun 10, 2025 | 177.86 | 177.88 | 175.38 | 177.69 | 176.46 | 0.57% | 1,766,362 |
| Jun 9, 2025 | 177.44 | 178.42 | 175.68 | 176.68 | 175.45 | -0.09% | 1,689,341 |
| Jun 6, 2025 | 176.98 | 177.81 | 176.27 | 176.84 | 175.61 | 0.53% | 1,748,428 |
| Jun 5, 2025 | 176.50 | 177.97 | 175.51 | 175.91 | 174.69 | -0.05% | 1,555,521 |
| Jun 4, 2025 | 173.60 | 176.89 | 173.01 | 176.00 | 174.78 | 1.30% | 1,609,317 |
| Jun 3, 2025 | 172.70 | 174.14 | 171.79 | 173.74 | 172.53 | 0.59% | 1,363,560 |
| Jun 2, 2025 | 170.39 | 172.90 | 168.40 | 172.72 | 171.52 | 0.70% | 1,340,713 |
| May 30, 2025 | 171.61 | 172.54 | 170.00 | 171.52 | 170.33 | -0.43% | 4,130,876 |
| May 29, 2025 | 172.14 | 174.14 | 170.47 | 172.26 | 171.06 | 1.58% | 2,204,752 |
| May 28, 2025 | 170.60 | 170.96 | 168.68 | 169.58 | 168.40 | -0.64% | 1,840,655 |
| May 27, 2025 | 169.72 | 172.13 | 169.37 | 170.68 | 169.50 | 1.52% | 1,846,969 |
| May 23, 2025 | 167.51 | 169.07 | 166.25 | 168.12 | 166.95 | 0.10% | 1,151,584 |
| May 22, 2025 | 167.30 | 168.93 | 166.68 | 167.95 | 166.78 | 0.39% | 1,172,957 |
| May 21, 2025 | 168.97 | 170.17 | 166.84 | 167.29 | 166.13 | -1.67% | 1,131,305 |
| May 20, 2025 | 169.91 | 170.60 | 168.77 | 170.13 | 168.95 | -0.39% | 933,689 |
| May 19, 2025 | 168.38 | 171.24 | 167.10 | 170.79 | 169.60 | 0.44% | 1,113,469 |
| May 16, 2025 | 168.39 | 170.06 | 167.59 | 170.05 | 168.87 | 1.35% | 1,196,891 |
| May 15, 2025 | 165.50 | 168.10 | 165.50 | 167.79 | 166.63 | 1.28% | 1,629,069 |
| May 14, 2025 | 166.11 | 166.87 | 165.05 | 165.67 | 164.52 | -0.08% | 1,901,709 |
| May 13, 2025 | 166.74 | 167.33 | 164.24 | 165.80 | 164.65 | -0.12% | 2,060,855 |
| May 12, 2025 | 170.01 | 170.40 | 166.00 | 166.00 | 164.85 | -0.34% | 1,931,214 |
| May 9, 2025 | 166.75 | 167.42 | 166.22 | 166.57 | 165.41 | -0.08% | 1,399,343 |
| May 8, 2025 | 169.17 | 169.99 | 166.65 | 166.70 | 165.54 | -0.29% | 1,679,391 |
| May 7, 2025 | 166.41 | 168.10 | 166.07 | 167.18 | 166.02 | 0.33% | 2,016,806 |
| May 6, 2025 | 164.86 | 167.49 | 164.82 | 166.63 | 165.47 | -0.01% | 1,602,084 |
| May 5, 2025 | 164.14 | 167.72 | 164.14 | 166.64 | 165.48 | 1.27% | 1,497,866 |
| May 2, 2025 | 164.34 | 165.27 | 163.43 | 164.55 | 163.41 | 1.65% | 1,510,673 |
| May 1, 2025 | 161.50 | 165.74 | 161.50 | 161.88 | 160.76 | 0.83% | 2,051,926 |
| Apr 30, 2025 | 157.62 | 161.10 | 156.27 | 160.54 | 159.43 | 0.42% | 2,044,939 |
| Apr 29, 2025 | 160.22 | 161.45 | 158.83 | 159.87 | 158.76 | -0.30% | 1,624,825 |
| Apr 28, 2025 | 159.18 | 161.10 | 158.77 | 160.35 | 159.24 | 0.29% | 2,264,894 |
| Apr 25, 2025 | 160.17 | 164.48 | 157.69 | 159.88 | 158.77 | 3.99% | 3,387,613 |
| Apr 24, 2025 | 152.12 | 155.11 | 151.30 | 153.75 | 152.68 | 1.42% | 1,957,357 |
| Apr 23, 2025 | 152.90 | 156.36 | 150.81 | 151.59 | 150.54 | 1.81% | 1,785,016 |
| Apr 22, 2025 | 147.89 | 149.85 | 147.22 | 148.89 | 147.86 | 1.74% | 2,097,002 |
| Apr 21, 2025 | 148.95 | 150.26 | 143.83 | 146.34 | 145.32 | -2.93% | 2,572,880 |
| Apr 17, 2025 | 150.00 | 151.94 | 149.26 | 150.75 | 149.70 | 1.73% | 2,040,354 |
| Apr 16, 2025 | 145.64 | 149.41 | 145.64 | 148.18 | 147.15 | 1.33% | 2,077,756 |
| Apr 15, 2025 | 146.99 | 148.18 | 145.37 | 146.23 | 145.22 | -0.05% | 1,587,713 |
| Apr 14, 2025 | 147.05 | 148.60 | 145.71 | 146.31 | 145.29 | 0.84% | 1,324,553 |