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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Digital Realty Trust, Inc. (DLR) NYSE