Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
164.73
+3.71 (2.30%)
At close: Dec 5, 2025, 4:00 PM EST
165.85
+1.12 (0.68%)
After-hours: Dec 5, 2025, 7:52 PM EST
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.02 | 166.00 | 160.50 | 164.73 | 164.73 | 2.30% | 1,866,403 |
| Dec 4, 2025 | 159.90 | 162.51 | 158.66 | 161.02 | 161.02 | 0.83% | 1,749,039 |
| Dec 3, 2025 | 157.43 | 159.88 | 156.58 | 159.69 | 159.69 | 2.04% | 1,348,791 |
| Dec 2, 2025 | 156.43 | 157.30 | 155.81 | 156.50 | 156.50 | 0.07% | 1,284,822 |
| Dec 1, 2025 | 158.01 | 158.82 | 156.10 | 156.39 | 156.39 | -2.33% | 1,308,000 |
| Nov 28, 2025 | 158.49 | 160.50 | 157.63 | 160.12 | 160.12 | 0.76% | 612,216 |
| Nov 26, 2025 | 157.32 | 160.05 | 156.71 | 158.91 | 158.91 | 0.98% | 1,546,488 |
| Nov 25, 2025 | 159.49 | 159.49 | 156.52 | 157.37 | 157.37 | -1.03% | 1,703,983 |
| Nov 24, 2025 | 156.94 | 159.15 | 155.32 | 159.01 | 159.01 | 1.16% | 4,220,449 |
| Nov 21, 2025 | 157.79 | 158.52 | 154.83 | 157.18 | 157.18 | -0.26% | 2,338,157 |
| Nov 20, 2025 | 161.80 | 164.34 | 157.44 | 157.59 | 157.59 | -1.07% | 2,446,632 |
| Nov 19, 2025 | 159.92 | 160.34 | 155.54 | 159.30 | 159.30 | -0.20% | 1,539,430 |
| Nov 18, 2025 | 158.01 | 160.62 | 156.87 | 159.62 | 159.62 | 1.22% | 2,058,083 |
| Nov 17, 2025 | 158.66 | 159.30 | 156.87 | 157.70 | 157.70 | -0.30% | 1,855,084 |
| Nov 14, 2025 | 157.02 | 159.02 | 156.00 | 158.18 | 158.18 | 0.04% | 2,088,784 |
| Nov 13, 2025 | 162.66 | 163.50 | 157.64 | 158.11 | 158.11 | -3.53% | 2,687,308 |
| Nov 12, 2025 | 167.62 | 167.97 | 163.82 | 163.90 | 163.90 | -2.77% | 2,213,528 |
| Nov 11, 2025 | 169.89 | 170.00 | 166.54 | 168.57 | 168.57 | -0.38% | 1,354,584 |
| Nov 10, 2025 | 169.37 | 170.29 | 167.63 | 169.21 | 169.21 | -0.40% | 1,247,583 |
| Nov 7, 2025 | 168.00 | 170.09 | 166.01 | 169.89 | 169.89 | 0.91% | 1,211,917 |
| Nov 6, 2025 | 166.00 | 169.78 | 165.00 | 168.35 | 168.35 | 1.10% | 1,473,655 |
| Nov 5, 2025 | 168.68 | 168.94 | 166.43 | 166.52 | 166.52 | -1.04% | 1,681,184 |
| Nov 4, 2025 | 171.40 | 171.92 | 168.16 | 168.27 | 168.27 | -2.15% | 1,448,435 |
| Nov 3, 2025 | 169.16 | 172.47 | 168.36 | 171.96 | 171.96 | 0.91% | 1,513,900 |
| Oct 31, 2025 | 170.01 | 172.15 | 168.81 | 170.41 | 170.41 | -0.20% | 1,838,601 |
| Oct 30, 2025 | 166.88 | 172.08 | 166.29 | 170.75 | 170.75 | 2.16% | 2,069,070 |
| Oct 29, 2025 | 174.05 | 174.09 | 165.98 | 167.14 | 167.14 | -3.98% | 2,017,278 |
| Oct 28, 2025 | 176.76 | 177.32 | 173.78 | 174.06 | 174.06 | -2.29% | 1,432,325 |
| Oct 27, 2025 | 179.28 | 179.99 | 176.37 | 178.14 | 178.14 | -0.64% | 2,104,031 |
| Oct 24, 2025 | 178.84 | 182.48 | 176.07 | 179.28 | 179.28 | 2.22% | 2,472,464 |
| Oct 23, 2025 | 174.31 | 176.80 | 172.00 | 175.39 | 175.39 | 1.73% | 2,510,884 |
| Oct 22, 2025 | 172.53 | 173.39 | 169.77 | 172.41 | 172.41 | 0.45% | 1,542,966 |
| Oct 21, 2025 | 172.44 | 172.47 | 168.72 | 171.63 | 171.63 | -0.75% | 1,391,156 |
| Oct 20, 2025 | 175.74 | 175.74 | 171.44 | 172.92 | 172.92 | 0.11% | 1,705,507 |
| Oct 17, 2025 | 171.78 | 173.52 | 170.47 | 172.73 | 172.73 | -0.71% | 1,321,515 |
| Oct 16, 2025 | 173.95 | 176.23 | 172.80 | 173.96 | 173.96 | -0.71% | 1,318,575 |
| Oct 15, 2025 | 173.29 | 176.86 | 173.11 | 175.20 | 175.20 | 1.93% | 1,448,040 |
| Oct 14, 2025 | 170.10 | 172.32 | 169.45 | 171.88 | 171.88 | 0.19% | 1,138,654 |
| Oct 13, 2025 | 168.87 | 171.57 | 168.54 | 171.56 | 171.56 | 1.82% | 957,754 |
| Oct 10, 2025 | 175.22 | 175.73 | 168.45 | 168.49 | 168.49 | -3.84% | 1,551,898 |
| Oct 9, 2025 | 174.41 | 175.96 | 173.30 | 175.21 | 175.21 | 0.58% | 1,190,808 |
| Oct 8, 2025 | 174.77 | 176.95 | 173.05 | 174.20 | 174.20 | -0.54% | 1,471,769 |
| Oct 7, 2025 | 176.88 | 177.04 | 174.14 | 175.14 | 175.14 | -1.03% | 853,882 |
| Oct 6, 2025 | 178.29 | 178.29 | 174.51 | 176.96 | 176.96 | 0.35% | 1,873,586 |
| Oct 3, 2025 | 174.34 | 178.30 | 173.89 | 176.35 | 176.35 | 1.50% | 1,635,989 |
| Oct 2, 2025 | 171.82 | 173.82 | 170.61 | 173.75 | 173.75 | 1.34% | 1,824,914 |
| Oct 1, 2025 | 172.53 | 173.37 | 170.22 | 171.45 | 171.45 | -0.83% | 1,346,012 |
| Sep 30, 2025 | 171.27 | 172.92 | 169.26 | 172.88 | 172.88 | 1.63% | 1,516,571 |
| Sep 29, 2025 | 172.69 | 173.19 | 169.41 | 170.11 | 170.11 | -0.79% | 1,277,588 |
| Sep 26, 2025 | 171.94 | 172.06 | 170.45 | 171.46 | 171.46 | 0.06% | 785,296 |
| Sep 25, 2025 | 172.00 | 172.61 | 170.65 | 171.36 | 171.36 | -0.37% | 1,272,688 |
| Sep 24, 2025 | 173.39 | 173.76 | 171.61 | 172.00 | 172.00 | -1.22% | 1,308,735 |
| Sep 23, 2025 | 174.59 | 175.14 | 172.87 | 174.12 | 174.12 | -0.33% | 1,019,491 |
| Sep 22, 2025 | 171.17 | 176.15 | 169.67 | 174.69 | 174.69 | 1.52% | 1,837,427 |
| Sep 19, 2025 | 171.56 | 173.32 | 170.69 | 172.08 | 172.08 | 0.42% | 3,146,557 |
| Sep 18, 2025 | 171.58 | 173.27 | 170.74 | 171.36 | 171.36 | 0.12% | 1,012,576 |
| Sep 17, 2025 | 174.10 | 174.95 | 170.88 | 171.15 | 171.15 | -1.56% | 1,730,626 |
| Sep 16, 2025 | 175.05 | 175.37 | 172.11 | 173.86 | 173.86 | -0.67% | 1,590,127 |
| Sep 15, 2025 | 172.34 | 175.83 | 172.34 | 175.04 | 175.04 | 0.89% | 2,199,885 |
| Sep 12, 2025 | 173.75 | 175.59 | 173.46 | 173.50 | 172.28 | -0.67% | 1,341,267 |
| Sep 11, 2025 | 173.74 | 174.95 | 173.29 | 174.67 | 173.44 | 0.45% | 1,583,069 |
| Sep 10, 2025 | 166.59 | 174.93 | 166.49 | 173.89 | 172.67 | 6.04% | 3,004,272 |
| Sep 9, 2025 | 161.00 | 164.03 | 160.10 | 163.98 | 162.83 | 1.72% | 1,893,690 |
| Sep 8, 2025 | 162.00 | 162.37 | 159.22 | 161.21 | 160.08 | -1.24% | 1,879,755 |
| Sep 5, 2025 | 164.27 | 165.60 | 162.92 | 163.24 | 162.09 | 0.25% | 1,352,746 |
| Sep 4, 2025 | 161.65 | 163.16 | 160.57 | 162.84 | 161.69 | 0.83% | 1,366,804 |
| Sep 3, 2025 | 162.41 | 163.11 | 159.22 | 161.50 | 160.36 | -0.89% | 1,669,606 |
| Sep 2, 2025 | 165.09 | 165.92 | 161.69 | 162.95 | 161.80 | -2.80% | 1,404,849 |
| Aug 29, 2025 | 168.47 | 169.91 | 166.31 | 167.64 | 166.46 | -0.55% | 1,628,366 |
| Aug 28, 2025 | 170.30 | 170.50 | 168.07 | 168.57 | 167.38 | -0.68% | 1,010,158 |
| Aug 27, 2025 | 168.24 | 170.37 | 168.00 | 169.73 | 168.54 | 1.08% | 1,346,490 |
| Aug 26, 2025 | 166.22 | 170.13 | 166.20 | 167.92 | 166.74 | 1.24% | 3,334,732 |
| Aug 25, 2025 | 166.67 | 167.87 | 165.36 | 165.86 | 164.69 | -0.72% | 789,817 |
| Aug 22, 2025 | 164.85 | 168.11 | 164.05 | 167.06 | 165.89 | 2.00% | 1,355,865 |
| Aug 21, 2025 | 164.14 | 164.89 | 162.52 | 163.78 | 162.63 | -0.94% | 1,470,379 |
| Aug 20, 2025 | 166.65 | 168.15 | 164.56 | 165.33 | 164.17 | -0.74% | 1,657,900 |
| Aug 19, 2025 | 165.26 | 166.70 | 165.04 | 166.57 | 165.40 | 0.94% | 1,312,303 |
| Aug 18, 2025 | 167.14 | 167.35 | 164.69 | 165.02 | 163.86 | -1.13% | 1,625,747 |
| Aug 15, 2025 | 166.11 | 168.44 | 165.82 | 166.90 | 165.73 | 0.41% | 1,950,420 |
| Aug 14, 2025 | 167.17 | 167.58 | 164.36 | 166.22 | 165.05 | -1.40% | 1,313,028 |
| Aug 13, 2025 | 169.69 | 170.69 | 166.87 | 168.58 | 167.39 | -0.41% | 1,488,422 |
| Aug 12, 2025 | 169.20 | 170.07 | 167.31 | 169.27 | 168.08 | 0.32% | 1,098,931 |
| Aug 11, 2025 | 169.11 | 170.20 | 168.62 | 168.73 | 167.54 | -0.69% | 983,354 |
| Aug 8, 2025 | 171.45 | 171.90 | 169.48 | 169.91 | 168.72 | -0.77% | 905,227 |
| Aug 7, 2025 | 169.81 | 171.39 | 169.24 | 171.23 | 170.03 | 1.03% | 1,164,465 |
| Aug 6, 2025 | 172.45 | 173.12 | 169.19 | 169.49 | 168.30 | -1.56% | 1,285,433 |
| Aug 5, 2025 | 172.91 | 173.25 | 171.14 | 172.17 | 170.96 | -0.43% | 1,041,368 |
| Aug 4, 2025 | 172.27 | 173.92 | 171.62 | 172.91 | 171.69 | 0.41% | 1,347,687 |
| Aug 1, 2025 | 176.63 | 176.65 | 170.93 | 172.21 | 171.00 | -2.40% | 1,662,140 |
| Jul 31, 2025 | 178.24 | 180.57 | 175.91 | 176.44 | 175.20 | -0.49% | 1,963,325 |
| Jul 30, 2025 | 178.88 | 179.87 | 176.13 | 177.30 | 176.05 | -0.56% | 1,127,992 |
| Jul 29, 2025 | 177.44 | 178.57 | 175.45 | 178.30 | 177.05 | 1.47% | 1,609,431 |
| Jul 28, 2025 | 177.08 | 179.06 | 175.69 | 175.72 | 174.48 | -1.23% | 1,546,999 |
| Jul 25, 2025 | 181.50 | 182.00 | 174.81 | 177.91 | 176.66 | -1.17% | 2,602,236 |
| Jul 24, 2025 | 179.06 | 181.43 | 178.47 | 180.02 | 178.75 | 0.44% | 1,882,589 |
| Jul 23, 2025 | 179.93 | 179.93 | 178.03 | 179.24 | 177.98 | -0.06% | 1,264,636 |
| Jul 22, 2025 | 177.61 | 179.51 | 177.04 | 179.34 | 178.08 | 1.26% | 1,662,717 |
| Jul 21, 2025 | 178.94 | 180.80 | 176.21 | 177.11 | 175.86 | -0.49% | 1,620,108 |
| Jul 18, 2025 | 177.39 | 178.66 | 176.16 | 177.98 | 176.73 | 0.69% | 1,393,290 |
| Jul 17, 2025 | 173.00 | 176.99 | 172.91 | 176.76 | 175.52 | 2.19% | 1,706,179 |