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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	22.36	22.4	22.4	22.4	22.24	4,312
September 11, 2025	22.25	22.4	22.4	22.49	22.25	13,540
September 10, 2025	22.38	22.22	22.22	22.49	22.22	56,252
September 09, 2025	21.86	22.17	22.17	22.23	21.78	73,517
September 08, 2025	21.75	21.8	21.8	21.86	21.51	43,754
September 05, 2025	21.61	21.63	21.63	21.84	21.51	21,680
September 04, 2025	21.4	21.49	21.49	21.53	21.37	8,964
September 03, 2025	21.28	21.31	21.31	21.44	21.28	17,456
September 02, 2025	21.16	21.28	21.28	21.36	21.13	20,401
August 29, 2025	21.6	21.2	21.2	21.7	21.2	79,220
August 28, 2025	21.56	21.52	21.52	21.75	21.51	20,602
August 27, 2025	21.69	21.63	21.63	21.69	21.51	7,286
August 26, 2025	21.66	21.69	21.69	21.7	21.57	10,140
August 25, 2025	21.75	21.65	21.65	21.81	21.51	18,914
August 22, 2025	21.59	21.75	21.75	21.76	21.49	21,390
August 21, 2025	21.65	21.55	21.55	21.69	21.53	10,765
August 20, 2025	21.65	21.67	21.67	21.69	21.63	10,118
August 19, 2025	21.43	21.62	21.62	21.72	21.35	10,638
August 18, 2025	21.36	21.44	21.44	21.45	21.27	30,513
August 15, 2025	21.22	21.36	21.36	21.4	21.22	8,727
August 14, 2025	21.4	21.25	21.25	21.4	21.23	44,866
August 13, 2025	21.25	21.43	21.43	21.43	21.25	21,518
August 12, 2025	21.1	21.24	21.24	21.24	21.1	8,384
August 11, 2025	21.05	21.17	21.17	21.17	21.05	6,641
August 08, 2025	20.96	21.05	21.05	21.06	20.93	14,434
August 07, 2025	20.99	20.95	20.95	20.99	20.85	13,165
August 06, 2025	21.14	20.93	20.93	21.14	20.91	14,028
August 05, 2025	21.29	21.09	21.09	21.32	21.09	11,613
August 04, 2025	21.31	21.36	21.36	21.41	21.27	28,998
August 01, 2025	21.21	21.24	21.24	21.34	20.94	18,614
July 31, 2025	20.96	21.21	21.21	21.24	20.82	97,885
July 30, 2025	20.85	20.91	20.91	21.04	20.8	17,510
July 29, 2025	20.61	20.9	20.9	20.9	20.61	15,340
July 28, 2025	20.71	20.67	20.67	20.71	20.59	11,888
July 25, 2025	20.48	20.68	20.68	20.73	20.48	21,354
July 24, 2025	20.5	20.62	20.62	20.64	20.48	19,550
July 23, 2025	20.61	20.53	20.53	20.61	20.47	31,779
July 22, 2025	20.36	20.65	20.65	20.65	20.36	18,985
July 21, 2025	20.41	20.5	20.5	20.63	20.41	14,932
July 18, 2025	20.41	20.38	20.38	20.5	20.37	17,751
July 17, 2025	20.39	20.42	20.42	20.48	20.3	13,790
July 16, 2025	20.43	20.27	20.27	20.44	20.2	11,341
July 15, 2025	20.53	20.34	20.34	20.56	20.33	16,572
July 14, 2025	20.61	20.49	20.49	20.72	20.41	10,398
July 11, 2025	20.61	20.63	20.63	20.8	20.53	7,437
July 10, 2025	20.6	20.75	20.75	20.75	20.6	10,125
July 09, 2025	20.49	20.69	20.69	20.7	20.42	34,167
July 08, 2025	20.36	20.36	20.36	20.44	20.35	14,323
July 07, 2025	20.33	20.38	20.38	20.45	20.28	20,393
July 03, 2025	20.34	20.45	20.45	20.5	20.32	9,674
July 02, 2025	20.14	20.36	20.36	20.38	20.1	19,942
July 01, 2025	19.98	20.15	20.15	20.19	19.98	16,507
June 30, 2025	20.16	19.98	19.98	20.18	19.96	115,202
June 27, 2025	20.17	20.05	20.05	20.2	20.05	40,178
June 26, 2025	20.12	20.12	20.12	20.19	20.07	29,029
June 25, 2025	20.23	20.12	20.12	20.29	20.12	11,636
June 24, 2025	20.1	20.23	20.23	20.29	20.1	12,269
June 23, 2025	20.22	20.11	20.11	20.28	20.08	21,611
June 20, 2025	20.16	20.19	20.19	20.2	20.15	19,561
June 18, 2025	20.05	20.1	20.1	20.12	20.05	28,662

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