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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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