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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	20.06	20.04	20.04	20.09	20.04	10,814
June 16, 2025	20.08	20.02	20.02	20.08	20.02	21,619
June 13, 2025	20.03	20.03	20.03	20.06	20.02	18,946
June 12, 2025	20.37	20.39	20.06	20.44	20.32	21,257
June 11, 2025	20.35	20.32	20	20.48	20.32	50,703
June 10, 2025	20.42	20.36	20.04	20.47	20.32	35,107
June 09, 2025	20.32	20.4	20.07	20.41	20.32	16,099
June 06, 2025	20.42	20.32	20	20.42	20.28	13,867
June 05, 2025	20.43	20.42	20.09	20.49	20.34	10,260
June 04, 2025	20.27	20.37	20.05	20.4	20.26	37,259
June 03, 2025	20.37	20.25	19.93	20.43	20.23	48,865
June 02, 2025	20.48	20.39	20.06	20.48	20.25	35,568
May 30, 2025	20.33	20.39	20.06	20.42	20.23	65,469
May 29, 2025	20.23	20.32	19.99	20.37	20.23	8,636

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