Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
179.75
-2.87 (-1.57%)
At close: Mar 5, 2026, 4:00 PM EST
179.75
0.00 (0.00%)
Pre-market: Mar 6, 2026, 8:05 AM EST
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 181.00 | 181.75 | 177.74 | 179.75 | 179.75 | -1.57% | 2,948,449 |
| Mar 4, 2026 | 178.14 | 183.18 | 177.04 | 182.62 | 182.62 | 2.52% | 1,813,835 |
| Mar 3, 2026 | 175.65 | 179.13 | 174.62 | 178.13 | 178.13 | -0.31% | 1,423,125 |
| Mar 2, 2026 | 175.14 | 178.99 | 173.79 | 178.69 | 178.69 | 0.84% | 1,502,326 |
| Feb 27, 2026 | 175.05 | 177.87 | 174.28 | 177.20 | 177.20 | 0.47% | 2,811,261 |
| Feb 26, 2026 | 180.09 | 180.49 | 174.78 | 176.37 | 176.37 | -1.79% | 1,500,859 |
| Feb 25, 2026 | 179.11 | 180.21 | 178.06 | 179.59 | 179.59 | 0.76% | 1,936,203 |
| Feb 24, 2026 | 176.06 | 178.52 | 174.47 | 178.24 | 178.24 | 1.22% | 1,370,231 |
| Feb 23, 2026 | 174.55 | 177.01 | 174.12 | 176.09 | 176.09 | 0.23% | 1,564,801 |
| Feb 20, 2026 | 175.99 | 177.00 | 174.71 | 175.68 | 175.68 | -0.69% | 1,377,682 |
| Feb 19, 2026 | 176.29 | 177.53 | 175.77 | 176.90 | 176.90 | 0.50% | 1,275,119 |
| Feb 18, 2026 | 179.70 | 179.98 | 175.22 | 176.02 | 176.02 | -2.15% | 1,725,775 |
| Feb 17, 2026 | 180.89 | 182.55 | 178.49 | 179.89 | 179.89 | -0.60% | 1,635,802 |
| Feb 13, 2026 | 181.50 | 182.00 | 178.99 | 180.97 | 180.97 | 0.37% | 2,367,896 |
| Feb 12, 2026 | 179.17 | 184.79 | 176.99 | 180.31 | 180.31 | 3.29% | 4,556,481 |
| Feb 11, 2026 | 171.97 | 174.65 | 171.27 | 174.57 | 174.57 | 1.18% | 1,534,272 |
| Feb 10, 2026 | 171.62 | 173.48 | 168.64 | 172.53 | 172.53 | 0.23% | 2,135,011 |
| Feb 9, 2026 | 170.45 | 173.13 | 167.79 | 172.13 | 172.13 | 0.30% | 2,221,417 |
| Feb 6, 2026 | 167.62 | 173.90 | 166.76 | 171.62 | 171.62 | 4.23% | 3,399,833 |
| Feb 5, 2026 | 167.12 | 168.00 | 162.61 | 164.65 | 164.65 | -1.28% | 2,357,540 |
| Feb 4, 2026 | 165.58 | 167.39 | 164.46 | 166.79 | 166.79 | 1.42% | 2,015,202 |
| Feb 3, 2026 | 165.21 | 167.35 | 162.37 | 164.45 | 164.45 | -0.40% | 1,960,191 |
| Feb 2, 2026 | 164.91 | 167.40 | 164.17 | 165.11 | 165.11 | -0.51% | 1,827,924 |
| Jan 30, 2026 | 166.74 | 167.37 | 163.82 | 165.95 | 165.95 | -0.89% | 2,082,341 |
| Jan 29, 2026 | 164.50 | 168.40 | 163.34 | 167.44 | 167.44 | 2.59% | 2,287,184 |
| Jan 28, 2026 | 163.51 | 164.92 | 162.50 | 163.21 | 163.21 | 0.03% | 1,381,825 |
| Jan 27, 2026 | 161.63 | 165.23 | 160.00 | 163.16 | 163.16 | 0.98% | 1,583,905 |
| Jan 26, 2026 | 159.88 | 163.41 | 159.60 | 161.57 | 161.57 | 1.51% | 2,193,708 |
| Jan 23, 2026 | 159.01 | 160.79 | 157.15 | 159.16 | 159.16 | 0.28% | 1,397,533 |
| Jan 22, 2026 | 159.65 | 160.47 | 158.19 | 158.71 | 158.71 | -0.18% | 1,623,234 |
| Jan 21, 2026 | 160.87 | 161.50 | 157.63 | 159.00 | 159.00 | -0.39% | 1,656,431 |
| Jan 20, 2026 | 162.51 | 163.70 | 158.61 | 159.62 | 159.62 | -2.43% | 2,348,044 |
| Jan 16, 2026 | 160.51 | 165.21 | 159.53 | 163.60 | 163.60 | 1.89% | 2,521,394 |
| Jan 15, 2026 | 161.87 | 163.76 | 160.22 | 160.57 | 160.57 | 0.82% | 1,949,999 |
| Jan 14, 2026 | 159.78 | 160.30 | 157.26 | 159.26 | 159.26 | -0.90% | 1,991,361 |
| Jan 13, 2026 | 158.74 | 161.09 | 157.47 | 160.71 | 160.71 | 1.80% | 1,455,498 |
| Jan 12, 2026 | 158.10 | 160.25 | 156.00 | 157.87 | 157.87 | -0.43% | 1,787,485 |
| Jan 9, 2026 | 153.77 | 159.49 | 153.48 | 158.55 | 158.55 | 3.67% | 1,956,515 |
| Jan 8, 2026 | 152.18 | 153.70 | 151.50 | 152.93 | 152.93 | -1.25% | 2,159,519 |
| Jan 7, 2026 | 157.97 | 158.45 | 154.86 | 154.87 | 154.87 | -1.22% | 2,135,682 |
| Jan 6, 2026 | 156.21 | 158.91 | 155.38 | 156.78 | 156.78 | 0.65% | 2,370,666 |
| Jan 5, 2026 | 155.20 | 156.46 | 151.86 | 155.77 | 155.77 | 0.48% | 2,208,326 |
| Jan 2, 2026 | 154.64 | 155.98 | 153.90 | 155.03 | 155.03 | 0.21% | 2,128,789 |
| Dec 31, 2025 | 156.71 | 156.71 | 154.41 | 154.71 | 154.71 | -1.07% | 1,369,820 |
| Dec 30, 2025 | 156.00 | 156.64 | 155.29 | 156.39 | 156.39 | 0.48% | 1,073,729 |
| Dec 29, 2025 | 155.17 | 156.53 | 155.13 | 155.65 | 155.65 | 0.41% | 1,243,898 |
| Dec 26, 2025 | 154.80 | 155.46 | 154.38 | 155.01 | 155.01 | -0.12% | 713,586 |
| Dec 24, 2025 | 154.04 | 155.37 | 153.26 | 155.19 | 155.19 | 0.85% | 490,152 |
| Dec 23, 2025 | 153.18 | 154.03 | 151.62 | 153.88 | 153.88 | 0.24% | 1,696,458 |
| Dec 22, 2025 | 150.53 | 154.26 | 149.95 | 153.51 | 153.51 | 2.35% | 2,406,725 |
| Dec 19, 2025 | 148.15 | 151.68 | 148.15 | 149.99 | 149.99 | 1.39% | 5,069,592 |
| Dec 18, 2025 | 151.35 | 151.96 | 146.23 | 147.93 | 147.93 | -0.31% | 2,545,124 |
| Dec 17, 2025 | 150.01 | 151.40 | 146.97 | 148.39 | 148.39 | -1.26% | 2,820,696 |
| Dec 16, 2025 | 153.16 | 153.80 | 149.81 | 150.28 | 150.28 | -1.71% | 2,710,537 |
| Dec 15, 2025 | 153.19 | 153.44 | 150.65 | 152.89 | 152.89 | -0.48% | 3,007,947 |
| Dec 12, 2025 | 159.00 | 159.58 | 149.26 | 153.63 | 152.41 | -3.27% | 3,460,033 |
| Dec 11, 2025 | 159.91 | 159.93 | 155.84 | 158.82 | 157.56 | -0.43% | 2,293,904 |
| Dec 10, 2025 | 162.55 | 163.41 | 159.00 | 159.51 | 158.24 | -2.00% | 2,384,902 |
| Dec 9, 2025 | 164.25 | 164.62 | 162.20 | 162.76 | 161.47 | -0.62% | 1,239,979 |
| Dec 8, 2025 | 165.29 | 165.40 | 162.81 | 163.78 | 162.48 | -0.58% | 1,637,191 |
| Dec 5, 2025 | 161.02 | 166.00 | 160.50 | 164.73 | 163.42 | 2.30% | 1,875,291 |
| Dec 4, 2025 | 159.90 | 162.51 | 158.66 | 161.02 | 159.74 | 0.83% | 1,774,266 |
| Dec 3, 2025 | 157.43 | 159.88 | 156.58 | 159.69 | 158.42 | 2.04% | 1,362,340 |
| Dec 2, 2025 | 156.43 | 157.30 | 155.81 | 156.50 | 155.26 | 0.07% | 1,293,706 |
| Dec 1, 2025 | 158.01 | 158.82 | 156.10 | 156.39 | 155.15 | -2.33% | 1,357,834 |
| Nov 28, 2025 | 158.49 | 160.50 | 157.63 | 160.12 | 158.85 | 0.76% | 625,742 |
| Nov 26, 2025 | 157.32 | 160.05 | 156.71 | 158.91 | 157.65 | 0.98% | 1,705,141 |
| Nov 25, 2025 | 159.49 | 159.49 | 156.52 | 157.37 | 156.12 | -1.03% | 1,707,621 |
| Nov 24, 2025 | 156.94 | 159.15 | 155.32 | 159.01 | 157.75 | 1.16% | 4,469,901 |
| Nov 21, 2025 | 157.79 | 158.52 | 154.83 | 157.18 | 155.93 | -0.26% | 2,391,399 |
| Nov 20, 2025 | 161.80 | 164.34 | 157.44 | 157.59 | 156.34 | -1.07% | 2,446,654 |
| Nov 19, 2025 | 159.92 | 160.34 | 155.54 | 159.30 | 158.03 | -0.20% | 1,539,430 |
| Nov 18, 2025 | 158.01 | 160.62 | 156.87 | 159.62 | 158.35 | 1.22% | 2,058,083 |
| Nov 17, 2025 | 158.66 | 159.30 | 156.87 | 157.70 | 156.45 | -0.30% | 1,855,084 |
| Nov 14, 2025 | 157.02 | 159.02 | 156.00 | 158.18 | 156.92 | 0.04% | 2,088,784 |
| Nov 13, 2025 | 162.66 | 163.50 | 157.64 | 158.11 | 156.85 | -3.53% | 2,687,308 |
| Nov 12, 2025 | 167.62 | 167.97 | 163.82 | 163.90 | 162.60 | -2.77% | 2,213,528 |
| Nov 11, 2025 | 169.89 | 170.00 | 166.54 | 168.57 | 167.23 | -0.38% | 1,354,584 |
| Nov 10, 2025 | 169.37 | 170.29 | 167.63 | 169.21 | 167.87 | -0.40% | 1,247,583 |
| Nov 7, 2025 | 168.00 | 170.09 | 166.01 | 169.89 | 168.54 | 0.91% | 1,211,917 |
| Nov 6, 2025 | 166.00 | 169.78 | 165.00 | 168.35 | 167.01 | 1.10% | 1,473,655 |
| Nov 5, 2025 | 168.68 | 168.94 | 166.43 | 166.52 | 165.20 | -1.04% | 1,681,184 |
| Nov 4, 2025 | 171.40 | 171.92 | 168.16 | 168.27 | 166.93 | -2.15% | 1,448,435 |
| Nov 3, 2025 | 169.16 | 172.47 | 168.36 | 171.96 | 170.59 | 0.91% | 1,513,900 |
| Oct 31, 2025 | 170.01 | 172.15 | 168.81 | 170.41 | 169.06 | -0.20% | 1,838,601 |
| Oct 30, 2025 | 166.88 | 172.08 | 166.29 | 170.75 | 169.39 | 2.16% | 2,069,070 |
| Oct 29, 2025 | 174.05 | 174.09 | 165.98 | 167.14 | 165.81 | -3.98% | 2,017,278 |
| Oct 28, 2025 | 176.76 | 177.32 | 173.78 | 174.06 | 172.68 | -2.29% | 1,432,325 |
| Oct 27, 2025 | 179.28 | 179.99 | 176.37 | 178.14 | 176.73 | -0.64% | 2,104,031 |
| Oct 24, 2025 | 178.84 | 182.48 | 176.07 | 179.28 | 177.86 | 2.22% | 2,472,464 |
| Oct 23, 2025 | 174.31 | 176.80 | 172.00 | 175.39 | 174.00 | 1.73% | 2,510,884 |
| Oct 22, 2025 | 172.53 | 173.39 | 169.77 | 172.41 | 171.04 | 0.45% | 1,542,966 |
| Oct 21, 2025 | 172.44 | 172.47 | 168.72 | 171.63 | 170.27 | -0.75% | 1,391,156 |
| Oct 20, 2025 | 175.74 | 175.74 | 171.44 | 172.92 | 171.55 | 0.11% | 1,705,507 |
| Oct 17, 2025 | 171.78 | 173.52 | 170.47 | 172.73 | 171.36 | -0.71% | 1,321,515 |
| Oct 16, 2025 | 173.95 | 176.23 | 172.80 | 173.96 | 172.58 | -0.71% | 1,318,575 |
| Oct 15, 2025 | 173.29 | 176.86 | 173.11 | 175.20 | 173.81 | 1.93% | 1,448,040 |
| Oct 14, 2025 | 170.10 | 172.32 | 169.45 | 171.88 | 170.52 | 0.19% | 1,138,654 |
| Oct 13, 2025 | 168.87 | 171.57 | 168.54 | 171.56 | 170.20 | 1.82% | 957,754 |
| Oct 10, 2025 | 175.22 | 175.73 | 168.45 | 168.49 | 167.15 | -3.84% | 1,551,898 |