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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.62	24.71	24.71	24.85	24.62	12,851
August 21, 2025	24.74	24.64	24.64	24.76	24.64	17,578
August 20, 2025	24.69	24.75	24.75	24.75	24.6	14,653
August 19, 2025	24.37	24.67	24.67	24.72	24.37	14,528
August 18, 2025	24.4	24.5	24.5	24.51	24.34	17,766
August 15, 2025	24.24	24.39	24.39	24.44	24.24	11,441
August 14, 2025	24.38	24.32	24.32	24.38	24.29	8,759
August 13, 2025	24.25	24.37	24.37	24.37	24.17	18,840
August 12, 2025	24.09	24.23	24.23	24.24	23.98	15,512
August 11, 2025	24.04	24.12	24.12	24.12	24.04	2,790
August 08, 2025	23.98	24.09	24.09	24.09	23.92	19,791
August 07, 2025	23.85	24.02	24.02	24.07	23.85	49,235
August 06, 2025	24.24	23.85	23.85	24.24	23.71	27,762
August 05, 2025	24.19	24.15	24.15	24.31	24.07	9,848
August 04, 2025	24.35	24.25	24.25	24.35	24.18	3,699
August 01, 2025	23.92	24.04	24.04	24.4	23.91	20,522
July 31, 2025	23.81	24.11	24.11	24.11	23.61	36,619
July 30, 2025	23.85	23.75	23.75	23.85	23.72	13,010
July 29, 2025	23.71	23.85	23.85	23.85	23.71	5,081
July 28, 2025	23.5	23.73	23.73	23.73	23.5	12,458
July 25, 2025	23.45	23.46	23.46	23.53	23.45	6,805
July 24, 2025	23.4	23.55	23.55	23.59	23.4	3,412
July 23, 2025	23.5	23.52	23.52	23.6	23.5	3,316
July 22, 2025	23.47	23.53	23.53	23.61	23.45	10,350
July 21, 2025	23.54	23.55	23.55	23.61	23.5	4,943
July 18, 2025	23.53	23.49	23.49	23.57	23.45	5,487
July 17, 2025	23.43	23.39	23.39	23.45	23.27	9,273
July 16, 2025	23.29	23.27	23.27	23.45	23.25	15,087
July 15, 2025	23.46	23.38	23.38	23.46	23.38	19,033
July 14, 2025	23.5	23.43	23.43	23.55	23.37	9,488
July 11, 2025	23.54	23.55	23.55	23.65	23.54	8,960
July 10, 2025	23.39	23.58	23.58	23.66	23.39	6,428
July 09, 2025	23.42	23.5	23.5	23.56	23.41	11,552
July 08, 2025	23.34	23.37	23.37	23.45	23.33	7,998
July 07, 2025	23.33	23.32	23.32	23.4	23.29	16,315
July 03, 2025	23.3	23.41	23.41	23.41	23.16	7,081
July 02, 2025	23.15	23.3	23.3	23.3	23.03	11,509
July 01, 2025	23.07	23.15	23.15	23.15	22.95	15,839
June 30, 2025	23.45	22.95	22.95	23.47	22.95	90,675
June 27, 2025	23.27	23.31	23.31	23.45	23.27	8,519
June 26, 2025	23.43	23.36	23.36	23.47	23.12	15,270
June 25, 2025	23.52	23.42	23.42	23.54	23.37	14,769
June 24, 2025	23.26	23.44	23.44	23.47	23.26	7,968
June 23, 2025	23.24	23.29	23.29	23.36	23.24	9,078
June 20, 2025	23.25	23.29	23.29	23.29	23.07	15,668
June 18, 2025	23.17	23.15	23.15	23.24	23.11	6,553
June 17, 2025	23.15	23.15	23.15	23.15	23.07	4,332
June 16, 2025	23.01	23.1	23.1	23.16	22.79	12,169
June 13, 2025	23.1	23.08	23.08	23.1	23.03	9,269
June 12, 2025	23.56	23.5	23.13	23.56	23.46	10,185
June 11, 2025	23.6	23.45	23.09	23.63	23.45	10,819
June 10, 2025	23.54	23.56	23.19	23.56	23.49	17,218
June 09, 2025	23.44	23.5	23.13	23.54	23.41	26,706
June 06, 2025	23.47	23.41	23.41	23.5	23.31	42,726
June 05, 2025	23.29	23.45	23.45	23.47	23.29	10,839
June 04, 2025	23.31	23.37	23.37	23.38	23.22	6,751
June 03, 2025	23.3	23.25	23.25	23.37	23.2	13,433
June 02, 2025	23.2	23.28	23.28	23.3	23.12	11,323
May 30, 2025	23.19	23.35	23.35	23.35	23.13	51,013
May 29, 2025	23.12	23.19	23.19	23.23	23.12	4,911

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