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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	166.59	173.89	173.89	174.93	166.49	3M
September 09, 2025	161	163.98	163.98	164.03	160.1	1.89M
September 08, 2025	162	161.21	161.21	162.37	159.22	1.88M
September 05, 2025	164.27	163.24	163.24	165.59	162.92	1.35M
September 04, 2025	161.65	162.84	162.84	163.16	160.57	1.06M
September 03, 2025	162.41	161.5	161.5	163.11	159.22	1.67M
September 02, 2025	165.09	162.95	162.95	165.92	161.69	1.4M
August 29, 2025	168.47	167.64	167.64	169.91	166.31	1.63M
August 28, 2025	170.3	168.57	168.57	170.5	168.07	1.01M
August 27, 2025	168.24	169.73	169.73	170.37	168	1.35M
August 26, 2025	166.22	167.92	167.92	170.13	166.2	3.33M
August 25, 2025	166.67	165.86	165.86	167.87	165.36	789,817
August 22, 2025	164.85	167.06	167.06	168.11	164.05	1.36M
August 21, 2025	164.14	163.78	163.78	164.89	162.51	1.46M
August 20, 2025	166.65	165.33	165.33	168.15	164.56	1.66M
August 19, 2025	165.26	166.57	166.57	166.7	165.04	1.31M
August 18, 2025	167.14	165.02	165.02	167.35	164.69	1.63M
August 15, 2025	166.11	166.9	166.9	168.44	165.82	1.95M
August 14, 2025	167.17	166.22	166.22	167.58	164.36	1.31M
August 13, 2025	169.69	168.58	168.58	170.69	166.87	1.49M
August 12, 2025	169.2	169.27	169.27	170.07	167.31	1.1M
August 11, 2025	169.11	168.73	168.73	170.2	168.62	983,354
August 08, 2025	171.45	169.91	169.91	171.9	169.48	905,227
August 07, 2025	169.81	171.23	171.23	171.39	169.24	1.16M
August 06, 2025	172.45	169.49	169.49	173.12	169.19	1.29M
August 05, 2025	172.91	172.17	172.17	173.25	171.14	1.04M
August 04, 2025	172.27	172.91	172.91	173.92	171.62	1.35M
August 01, 2025	176.63	172.21	172.21	176.65	170.93	1.66M
July 31, 2025	178.24	176.44	176.44	180.57	175.91	1.96M
July 30, 2025	178.88	177.3	177.3	179.87	176.13	1.13M
July 29, 2025	177.44	178.3	178.3	178.57	175.45	1.61M
July 28, 2025	177.08	175.72	175.72	179.06	175.69	1.55M
July 25, 2025	181.5	177.91	177.91	182	174.81	2.6M
July 24, 2025	179.06	180.02	180.02	181.43	178.47	1.88M
July 23, 2025	179.93	179.24	179.24	179.93	178.03	1.26M
July 22, 2025	177.61	179.34	179.34	179.51	177.04	1.66M
July 21, 2025	178.94	177.11	177.11	180.8	176.21	1.62M
July 18, 2025	177.39	177.98	177.98	178.66	176.16	1.39M
July 17, 2025	173	176.76	176.76	176.99	172.91	1.7M
July 16, 2025	171.76	172.98	172.98	173.1	170.77	1.49M
July 15, 2025	171.87	171.13	171.13	172.21	170.19	1.42M
July 14, 2025	168.82	170.93	170.93	171.41	168.6	1.18M
July 11, 2025	169.22	168.47	168.47	169.98	168.05	1.49M
July 10, 2025	171.34	170.48	170.48	172.01	169.27	1.22M
July 09, 2025	170.98	171.18	171.18	171.94	169.55	1M
July 08, 2025	171.15	170.8	170.8	171.43	168.45	1.27M
July 07, 2025	172.74	171.64	171.64	174.16	170.47	1.27M
July 03, 2025	172.7	172.6	172.6	173.49	171.97	780,900

Digital Realty Trust, Inc. (DLR) NYSE