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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.44	21.51	21.51	21.56	21.35	11,867
November 20, 2025	21.68	21.45	21.45	21.73	21.45	7,143
November 19, 2025	21.77	21.67	21.67	21.77	21.67	3,774
November 18, 2025	21.76	21.77	21.77	21.83	21.76	6,900
November 17, 2025	22.11	21.87	21.87	22.32	21.84	12,573
November 14, 2025	22.25	22.11	22.11	22.31	22.1	6,938
November 13, 2025	22.5	22.22	22.22	22.5	22.22	10,114
November 12, 2025	22.56	22.46	22.46	22.69	22.46	4,495
November 11, 2025	22.55	22.59	22.59	22.76	22.55	2,710
November 10, 2025	22.52	22.64	22.64	22.64	22.52	15,090
November 07, 2025	22.72	22.52	22.52	22.72	22.49	3,365
November 06, 2025	22.79	22.62	22.62	22.79	22.62	7,024
November 05, 2025	22.54	22.71	22.71	22.78	22.53	10,325
November 04, 2025	22.6	22.56	22.56	22.65	22.51	12,624
November 03, 2025	22.76	22.68	22.68	22.76	22.65	5,453
October 31, 2025	22.96	22.73	22.73	22.96	22.71	26,217
October 30, 2025	22.95	22.88	22.88	23.06	22.88	4,158
October 29, 2025	23.05	23.05	23.05	23.16	22.92	8,015
October 28, 2025	22.94	23.06	23.06	23.13	22.94	17,903
October 27, 2025	22.86	23	23	23.05	22.86	14,257
October 24, 2025	22.84	22.9	22.9	22.96	22.84	5,671
October 23, 2025	22.89	22.88	22.88	22.92	22.79	13,348
October 22, 2025	22.81	22.81	22.81	22.93	22.76	8,066
October 21, 2025	22.73	22.89	22.89	22.92	22.73	3,987
October 20, 2025	22.7	22.77	22.77	22.79	22.7	8,284
October 17, 2025	22.72	22.66	22.66	22.75	22.61	9,746
October 16, 2025	22.57	22.72	22.72	22.74	22.57	11,844
October 15, 2025	22.63	22.61	22.61	22.69	22.46	9,616
October 14, 2025	22.53	22.43	22.43	22.58	22.4	8,440
October 13, 2025	22.56	22.59	22.59	22.68	22.52	23,399
October 10, 2025	22.56	22.52	22.52	22.71	22.42	18,014
October 09, 2025	22.71	22.62	22.62	22.77	22.55	9,387
October 08, 2025	22.72	22.73	22.73	22.79	22.72	3,348
October 07, 2025	22.72	22.76	22.76	22.83	22.72	10,224
October 06, 2025	22.76	22.8	22.8	22.9	22.67	7,121
October 03, 2025	22.65	22.75	22.75	22.75	22.65	7,151
October 02, 2025	22.63	22.65	22.65	22.71	22.54	6,539
October 01, 2025	22.39	22.63	22.63	22.63	22.29	7,260
September 30, 2025	22.45	22.4	22.4	22.45	22.19	30,401
September 29, 2025	22.51	22.33	22.33	22.51	22.33	19,412
September 26, 2025	22.46	22.51	22.51	22.79	22.45	4,398
September 25, 2025	22.57	22.5	22.5	22.61	22.44	5,300
September 24, 2025	22.65	22.61	22.61	22.82	22.57	7,483
September 23, 2025	22.72	22.67	22.67	22.8	22.65	4,217
September 22, 2025	22.67	22.76	22.76	22.84	22.59	11,025
September 19, 2025	22.81	22.78	22.78	22.86	22.63	16,270
September 18, 2025	22.8	22.85	22.85	22.93	22.76	2,965
September 17, 2025	22.8	22.81	22.81	23	22.75	4,770
September 16, 2025	22.82	22.85	22.85	22.9	22.72	6,193
September 15, 2025	22.72	22.81	22.81	22.99	22.72	12,305
September 12, 2025	23.07	23.12	22.79	23.17	23.04	7,303
September 11, 2025	22.89	23.01	23.01	23.03	22.89	4,698

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