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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.88	20.99	20.99	20.99	20.87	7,536
February 19, 2026	20.94	20.95	20.95	20.95	20.87	22,500
February 18, 2026	20.82	20.95	20.95	20.95	20.82	36,847
February 17, 2026	20.74	20.87	20.87	20.87	20.62	30,806
February 13, 2026	20.63	20.71	20.71	20.74	20.59	15,775
February 12, 2026	20.56	20.56	20.56	20.65	20.51	17,750
February 11, 2026	20.55	20.56	20.56	20.71	20.5	19,330
February 10, 2026	20.48	20.55	20.55	20.67	20.44	33,864
February 09, 2026	20.6	20.45	20.45	20.6	20.44	17,705
February 06, 2026	20.55	20.55	20.55	20.68	20.38	19,228
February 05, 2026	20.55	20.48	20.48	20.63	20.33	40,044
February 04, 2026	20.52	20.49	20.49	20.67	20.49	17,485
February 03, 2026	20.77	20.55	20.55	20.77	20.52	18,269
February 02, 2026	20.76	20.75	20.75	20.78	20.63	31,649
January 30, 2026	20.73	20.75	20.75	20.84	20.67	20,771
January 29, 2026	20.86	20.79	20.79	20.95	20.73	12,154
January 28, 2026	20.96	20.95	20.95	21.05	20.78	20,586
January 27, 2026	21.18	21.02	21.02	21.18	21	12,984
January 26, 2026	21.15	21.09	21.09	21.19	20.99	13,890
January 23, 2026	20.99	21.06	21.06	21.13	20.96	14,884
January 22, 2026	20.92	21.09	21.09	21.09	20.78	27,310
January 21, 2026	20.84	20.97	20.97	20.97	20.75	18,183
January 20, 2026	20.81	20.8	20.8	20.9	20.78	49,938
January 16, 2026	20.95	20.95	20.95	21	20.84	18,954
January 15, 2026	20.83	20.9	20.9	21	20.83	17,680
January 14, 2026	20.86	20.83	20.85	20.87	20.74	19,118
January 13, 2026	20.79	20.86	20.86	20.92	20.75	23,292
January 12, 2026	20.74	20.79	20.79	20.81	20.65	15,882
January 09, 2026	20.64	20.8	20.8	20.8	20.53	40,937
January 08, 2026	20.63	20.62	20.62	20.77	20.62	14,898
January 07, 2026	20.71	20.78	20.78	20.78	20.51	40,482
January 06, 2026	20.77	20.66	20.66	20.82	20.61	42,650
January 05, 2026	20.8	20.8	20.8	20.89	20.72	36,577
January 02, 2026	20.55	20.72	20.72	20.73	20.55	12,791
December 31, 2025	20.38	20.47	20.47	20.47	20.25	66,109
December 30, 2025	20.34	20.32	20.32	20.37	20.25	47,494
December 29, 2025	20.31	20.4	20.4	20.4	20.31	38,035
December 26, 2025	20.35	20.4	20.4	20.4	20.35	16,277
December 24, 2025	20.23	20.37	20.37	20.38	20.23	17,074
December 23, 2025	20.4	20.25	20.25	20.4	20.14	45,856
December 22, 2025	20.46	20.41	20.41	20.58	20.41	21,746
December 19, 2025	20.42	20.55	20.55	20.63	20.42	21,039
December 18, 2025	20.51	20.48	20.48	20.66	20.43	28,291
December 17, 2025	20.5	20.56	20.56	20.56	20.34	26,204
December 16, 2025	20.5	20.59	20.59	20.67	20.47	30,399
December 15, 2025	20.75	20.53	20.53	20.75	20.51	24,830
December 12, 2025	21.02	20.94	20.62	21.1	20.82	26,187
December 11, 2025	20.95	21.12	20.79	21.12	20.95	23,671
December 10, 2025	20.95	20.94	20.62	21.05	20.87	16,652
December 09, 2025	20.97	20.95	20.62	21.13	20.95	26,988
December 08, 2025	21.07	20.96	20.96	21.07	20.93	19,220
December 05, 2025	21.01	21.06	21.06	21.1	20.93	26,574
December 04, 2025	21.1	21.01	21.01	21.19	21.01	23,509
December 03, 2025	21.2	21.14	21.14	21.3	21.11	14,809
December 02, 2025	21.23	21.11	21.11	21.29	21.1	67,502
December 01, 2025	21.2	21.27	21.27	21.36	21.2	39,533
November 28, 2025	21.3	21.13	21.13	21.32	21.13	45,968
November 26, 2025	21.01	21.21	21.21	21.27	21.01	25,271
November 25, 2025	21.01	21.01	21.01	21.06	20.92	10,239
November 24, 2025	20.93	20.93	20.93	21.04	20.91	14,723

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