Digital Realty Trust, Inc. (DLR) NYSE
173.30
-6.55(-3.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
173.30
-6.55(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 179.61 | 173.29 | 173.29 | 180.28 | 173.1 | 1.6M |
| March 19, 2026 | 177.89 | 179.85 | 179.85 | 179.9 | 176.71 | 1.44M |
| March 18, 2026 | 180.34 | 178.94 | 178.94 | 181.41 | 178.71 | 1.25M |
| March 17, 2026 | 182.75 | 180.39 | 180.39 | 182.75 | 179.81 | 1.11M |
| March 16, 2026 | 181.94 | 181.25 | 181.25 | 182.95 | 180.86 | 1.87M |
| March 13, 2026 | 179.94 | 179.61 | 179.61 | 181.88 | 179.24 | 1.58M |
| March 12, 2026 | 179.64 | 180.35 | 180.35 | 181.24 | 178.21 | 1.88M |
| March 11, 2026 | 180.4 | 180.59 | 180.59 | 183.52 | 179.4 | 2.88M |
| March 10, 2026 | 179.51 | 180.86 | 180.86 | 183.14 | 179.51 | 1.77M |
| March 09, 2026 | 173.9 | 179.65 | 179.65 | 179.81 | 172.91 | 2M |
| March 06, 2026 | 179.36 | 176.19 | 176.19 | 182.14 | 175.98 | 2.75M |
| March 05, 2026 | 181 | 179.75 | 179.75 | 181.75 | 177.74 | 3.08M |
| March 04, 2026 | 178.14 | 182.62 | 182.62 | 183.15 | 177.12 | 1.84M |
| March 03, 2026 | 175.65 | 178.13 | 178.13 | 179.13 | 174.64 | 1.06M |
| March 02, 2026 | 175.14 | 178.69 | 178.69 | 178.99 | 173.79 | 1.51M |
| February 27, 2026 | 175.05 | 177.2 | 177.2 | 177.87 | 174.28 | 3.26M |
| February 26, 2026 | 180.09 | 176.37 | 176.37 | 180.49 | 174.78 | 1.99M |
| February 25, 2026 | 179.11 | 179.59 | 179.59 | 180.21 | 178.06 | 1.94M |
| February 24, 2026 | 176.06 | 178.24 | 178.24 | 178.52 | 174.47 | 1.37M |
| February 23, 2026 | 174.55 | 176.09 | 176.09 | 177.01 | 174.12 | 1.6M |
| February 20, 2026 | 175.99 | 175.68 | 0 | 177 | 174.71 | 1.38M |
| February 19, 2026 | 176.29 | 176.9 | 0 | 177.53 | 175.77 | 1.3M |
| February 18, 2026 | 179.7 | 176.02 | 0 | 179.98 | 175.22 | 2.28M |
| February 17, 2026 | 180.89 | 179.89 | 0 | 182.55 | 178.49 | 2.21M |
| February 13, 2026 | 181.5 | 180.97 | 0 | 182 | 178.99 | 2.37M |
| February 12, 2026 | 179.17 | 180.31 | 0 | 184.79 | 176.99 | 4.57M |
| February 11, 2026 | 171.97 | 174.57 | 0 | 174.65 | 171.27 | 1.55M |
| February 10, 2026 | 171.62 | 172.53 | 0 | 173.48 | 168.64 | 2.15M |
| February 09, 2026 | 170.45 | 172.13 | 0 | 173.13 | 167.79 | 2.25M |
| February 06, 2026 | 167.62 | 171.62 | 0 | 173.9 | 166.76 | 3.4M |
| February 05, 2026 | 167.12 | 164.65 | 0 | 168 | 162.61 | 2.36M |
| February 04, 2026 | 165.58 | 166.79 | 0 | 167.39 | 164.46 | 2.02M |
| February 03, 2026 | 165.21 | 164.45 | 0 | 167.35 | 162.37 | 1.96M |
| February 02, 2026 | 164.91 | 165.11 | 0 | 167.4 | 164.17 | 1.83M |
| January 30, 2026 | 166.74 | 165.95 | 0 | 167.37 | 163.82 | 2.09M |
| January 29, 2026 | 164.5 | 167.44 | 0 | 168.4 | 163.34 | 2.29M |
| January 28, 2026 | 163.51 | 163.21 | 0 | 164.92 | 162.5 | 1.38M |
| January 27, 2026 | 161.63 | 163.16 | 0 | 165.23 | 160 | 1.59M |
| January 26, 2026 | 159.88 | 161.57 | 0 | 163.41 | 159.6 | 2.29M |
| January 23, 2026 | 159.01 | 159.16 | 0 | 160.79 | 157.15 | 1.4M |
| January 22, 2026 | 159.65 | 158.71 | 0 | 160.47 | 158.19 | 1.75M |
| January 21, 2026 | 160.87 | 159 | 0 | 161.5 | 157.63 | 1.81M |
| January 20, 2026 | 162.51 | 159.62 | 0 | 163.7 | 158.61 | 2.35M |
| January 16, 2026 | 160.51 | 163.6 | 0 | 165.21 | 159.53 | 2.59M |
| January 15, 2026 | 161.87 | 160.57 | 0 | 163.76 | 160.22 | 2.15M |
| January 14, 2026 | 159.78 | 159.26 | 0 | 160.3 | 157.26 | 1.99M |
| January 13, 2026 | 158.74 | 160.71 | 0 | 161.09 | 157.47 | 1.47M |
| January 12, 2026 | 158.1 | 157.87 | 0 | 160.25 | 156 | 1.79M |
| January 09, 2026 | 153.77 | 158.55 | 0 | 159.49 | 153.48 | 1.96M |
| January 08, 2026 | 152.18 | 152.93 | 0 | 153.7 | 151.5 | 2.16M |
| January 07, 2026 | 157.97 | 154.87 | 0 | 158.45 | 154.86 | 2.15M |
| January 06, 2026 | 156.21 | 156.78 | 0 | 158.91 | 155.38 | 2.8M |
| January 05, 2026 | 155.2 | 155.77 | 0 | 156.46 | 151.86 | 2.24M |
| January 02, 2026 | 154.64 | 155.03 | 0 | 155.98 | 153.9 | 2.51M |
| December 31, 2025 | 156.71 | 154.71 | 0 | 156.71 | 154.41 | 1.37M |
| December 30, 2025 | 156 | 156.41 | 0 | 156.64 | 155.29 | 1.09M |
| December 29, 2025 | 155.17 | 155.65 | 0 | 156.53 | 155.13 | 1.26M |
| December 26, 2025 | 154.8 | 155.01 | 0 | 155.46 | 154.38 | 746,106 |
| December 24, 2025 | 154.04 | 155.19 | 0 | 155.37 | 153.26 | 498,406 |
| December 23, 2025 | 153.18 | 153.88 | 0 | 154.03 | 151.62 | 1.7M |