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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	159.9	161.02	161.02	162.4	159.09	1.23M
December 03, 2025	157.43	159.69	159.69	159.88	156.57	1.36M
December 02, 2025	156.43	156.5	156.5	157.3	155.81	1.29M
December 01, 2025	158.01	156.39	156.39	158.82	156.1	1.36M
November 28, 2025	158.49	160.12	160.12	160.5	157.63	625,742
November 26, 2025	157.32	158.91	158.91	160.05	156.71	1.71M
November 25, 2025	159.49	157.37	157.37	159.49	156.52	1.71M
November 24, 2025	156.94	159.01	159.01	159.11	155.32	4.27M
November 21, 2025	157.79	157.18	157.18	158.52	154.82	2.39M
November 20, 2025	161.8	157.59	157.59	164.34	157.44	2.45M
November 19, 2025	159.92	159.3	159.3	160.34	155.54	1.54M
November 18, 2025	158.01	159.62	159.62	160.62	156.87	2.06M
November 17, 2025	158.66	157.7	157.7	159.3	156.87	1.86M
November 14, 2025	157.02	158.18	158.18	159.02	156	2.09M
November 13, 2025	162.66	158.11	158.11	163.5	157.64	2.69M
November 12, 2025	167.62	163.9	163.9	167.97	163.82	2.21M
November 11, 2025	169.89	168.57	168.57	170	166.54	1.35M
November 10, 2025	169.37	169.21	169.21	170.29	167.63	1.25M
November 07, 2025	168	169.89	169.89	170.09	166.01	1.21M
November 06, 2025	166	168.35	168.35	169.78	165	1.47M
November 05, 2025	168.68	166.52	166.52	168.94	166.43	1.68M
November 04, 2025	171.75	168.27	168.27	171.92	168.16	1.06M
November 03, 2025	169.16	171.96	171.96	172.47	168.36	1.51M
October 31, 2025	170.01	170.41	170.41	172.15	168.81	1.84M
October 30, 2025	166.88	170.75	170.75	172.08	166.29	2.07M
October 29, 2025	174.05	167.14	167.14	174.09	165.98	2.02M
October 28, 2025	176.76	174.06	174.06	177.32	173.78	1.14M
October 27, 2025	179.28	178.14	178.14	179.99	176.37	2.1M
October 24, 2025	178.84	179.28	179.28	182.48	176.07	2.47M
October 23, 2025	174.31	175.39	175.39	176.8	172	2.51M
October 22, 2025	172.53	172.41	172.41	173.39	169.8	1.39M
October 21, 2025	172.44	171.63	171.63	172.47	168.72	1.39M
October 20, 2025	175.74	172.92	172.92	175.74	171.44	1.71M
October 17, 2025	171.78	172.73	172.73	173.52	170.47	1.32M
October 16, 2025	173.95	173.96	173.96	176.23	172.8	1.32M
October 15, 2025	173.29	175.2	175.2	176.86	173.11	1.45M
October 14, 2025	170.1	171.88	171.88	172.32	169.45	1.14M
October 13, 2025	168.87	171.56	171.56	171.57	168.54	957,754
October 10, 2025	175.22	168.49	168.49	175.73	168.45	1.55M
October 09, 2025	174.41	175.21	175.21	175.96	173.3	1.19M
October 08, 2025	174.77	174.2	174.2	176.95	173.05	1.47M
October 07, 2025	176.88	175.14	175.14	177.04	174.14	853,900
October 06, 2025	178.29	176.96	176.96	178.29	174.51	1.87M
October 03, 2025	174.34	176.35	176.35	178.3	173.89	1.64M
October 02, 2025	171.46	173.75	173.75	173.82	170.61	1.82M
October 01, 2025	172.3	171.45	171.45	173.37	170.29	1.35M
September 30, 2025	171.27	172.88	172.88	172.92	169.26	1.52M
September 29, 2025	172.69	170.11	170.11	173.19	169.41	1.28M
September 26, 2025	171.94	171.46	171.46	172.06	170.45	785,296
September 25, 2025	172	171.36	171.36	172.61	170.65	1.27M
September 24, 2025	173.39	172	172	173.76	171.61	1.31M
September 23, 2025	174.59	174.12	174.12	175.14	172.87	1.02M
September 22, 2025	171.17	174.69	174.69	176.15	169.67	1.84M
September 19, 2025	171.56	172.08	172.08	173.32	170.69	3.15M
September 18, 2025	171.58	171.36	171.36	173.27	170.74	1.01M
September 17, 2025	174.1	171.15	171.15	174.95	170.88	1.73M
September 16, 2025	175.05	173.86	173.86	175.37	172.11	1.59M
September 15, 2025	172.34	175.04	175.04	175.83	172.34	2.2M
September 12, 2025	173.75	173.5	172.28	175.59	173.46	1.34M
September 11, 2025	173.74	174.67	174.67	174.95	173.29	1.58M

Digital Realty Trust, Inc. (DLR) NYSE