Digital Realty Trust, Inc. - DLR-PJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.18	21.19	21.19	21.25	21.11	18,585
February 19, 2026	21.08	21.14	21.14	21.14	21	7,486
February 18, 2026	20.93	21.11	21.11	21.21	20.93	12,733
February 17, 2026	20.89	21.04	21.04	21.05	20.74	16,052
February 13, 2026	20.85	20.93	20.93	20.98	20.82	9,609
February 12, 2026	20.85	20.79	20.79	20.87	20.69	24,669
February 11, 2026	20.72	20.79	20.79	20.86	20.68	10,264
February 10, 2026	20.66	20.78	20.78	20.78	20.6	17,790
February 09, 2026	20.49	20.59	20.59	20.6	20.49	15,355
February 06, 2026	20.43	20.47	20.47	20.57	20.43	14,636
February 05, 2026	20.45	20.39	20.39	20.5	20.37	28,273
February 04, 2026	20.5	20.5	20.5	20.61	20.45	12,689
February 03, 2026	20.76	20.54	20.54	20.76	20.48	27,401
February 02, 2026	20.78	20.75	20.75	20.88	20.74	13,887
January 30, 2026	20.78	20.83	20.83	20.88	20.71	12,459
January 29, 2026	20.81	20.85	20.85	20.86	20.77	24,198
January 28, 2026	20.98	20.83	20.83	21.09	20.83	12,900
January 27, 2026	21.11	21.02	21.02	21.11	20.97	14,548
January 26, 2026	21.09	21.11	21.11	21.2	21.03	15,288
January 23, 2026	20.98	21.04	21.04	21.08	20.98	7,429
January 22, 2026	21.01	21.02	21.02	21.1	20.96	25,014
January 21, 2026	20.9	20.96	20.96	21	20.8	63,330
January 20, 2026	20.93	20.9	20.9	21.11	20.8	33,001
January 16, 2026	21.08	21.13	21.13	21.22	21.04	16,447
January 15, 2026	21.08	21.15	21.15	21.19	21.08	15,178
January 14, 2026	21.05	21.02	21.02	21.07	20.82	53,894
January 13, 2026	20.9	21.05	21.05	21.07	20.9	12,706
January 12, 2026	20.89	20.93	20.93	20.93	20.79	12,712
January 09, 2026	20.79	20.93	20.93	20.96	20.79	13,917
January 08, 2026	20.75	20.8	20.8	20.95	20.75	19,221
January 07, 2026	20.93	20.9	20.9	20.93	20.78	7,506
January 06, 2026	20.92	20.88	20.88	20.96	20.8	22,566
January 05, 2026	20.99	20.97	20.97	21.1	20.91	34,100
January 02, 2026	20.8	20.88	20.88	20.92	20.72	34,328
December 31, 2025	20.57	20.71	20.71	20.77	20.51	200,357
December 30, 2025	20.62	20.54	20.54	20.67	20.4	81,997
December 29, 2025	20.69	20.66	20.66	20.75	20.62	18,755
December 26, 2025	20.76	20.74	20.74	20.78	20.7	12,587
December 24, 2025	20.68	20.7	20.7	20.77	20.68	5,763
December 23, 2025	20.8	20.72	20.72	20.86	20.68	42,662
December 22, 2025	21.02	20.91	20.91	21.1	20.86	27,145
December 19, 2025	21.04	21.02	21.02	21.21	21.01	18,966
December 18, 2025	21	21.2	21.2	21.25	21	12,983
December 17, 2025	21.1	21	21	21.1	20.98	13,948
December 16, 2025	21.1	21.11	21.11	21.23	21.01	15,187
December 15, 2025	21.44	21.1	21.1	21.44	21.1	14,132
December 12, 2025	21.65	21.55	21.22	21.83	21.55	12,873
December 11, 2025	21.6	21.72	21.39	21.75	21.6	10,734
December 10, 2025	21.7	21.66	21.33	21.75	21.6	13,634
December 09, 2025	21.72	21.7	21.37	21.77	21.67	16,001
December 08, 2025	21.75	21.68	21.35	21.75	21.63	9,927
December 05, 2025	21.8	21.74	21.74	21.9	21.72	8,922
December 04, 2025	21.9	21.81	21.81	21.96	21.79	8,240
December 03, 2025	21.84	21.92	21.92	21.99	21.84	10,134
December 02, 2025	21.92	21.88	21.88	22	21.85	9,288
December 01, 2025	21.75	21.94	21.94	21.99	21.75	8,921
November 28, 2025	21.8	21.93	21.93	22	21.8	3,267
November 26, 2025	21.68	21.9	21.9	21.93	21.68	20,870
November 25, 2025	21.69	21.72	21.72	21.78	21.66	13,166
November 24, 2025	21.66	21.63	21.63	21.68	21.53	15,793

Digital Realty Trust, Inc. (DLR-PJ) NYSE