Skip to main content
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
193.00
+0.56 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
193.60
+0.60 (0.31%)
After-hours: Jun 26, 2026, 7:17 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026193.14193.61191.34193.00193.000.29%2,901,293
Jun 25, 2026195.07195.56189.53192.44192.44-0.30%3,474,711
Jun 24, 2026196.99197.03191.33193.02193.02-1.02%2,722,701
Jun 23, 2026193.66196.92191.53195.00195.00-0.28%2,746,274
Jun 22, 2026188.64196.30188.15195.54195.543.93%2,608,271
Jun 18, 2026188.95191.41187.38188.15188.150.57%4,659,992
Jun 17, 2026189.67191.89186.32187.08187.08-1.77%2,289,088
Jun 16, 2026186.66191.68185.50190.45190.453.00%3,245,964
Jun 15, 2026184.84186.83183.47184.90184.901.05%2,883,945
Jun 12, 2026183.91185.44183.19184.20182.980.74%2,613,459
Jun 11, 2026180.02183.90178.41182.84181.631.14%2,642,057
Jun 10, 2026184.24184.99180.75180.78179.58-2.24%2,263,735
Jun 9, 2026183.51186.08181.42184.93183.711.53%2,954,046
Jun 8, 2026187.16187.95181.12182.15180.94-2.48%2,383,097
Jun 5, 2026187.19188.85186.08186.79185.55-1.01%1,892,340
Jun 4, 2026184.88189.25181.91188.70187.452.83%2,134,276
Jun 3, 2026188.17188.84183.41183.50182.28-2.01%2,603,507
Jun 2, 2026185.50187.42184.71187.26186.021.22%1,586,953
Jun 1, 2026189.57189.61184.41185.00183.77-2.63%1,815,593
May 29, 2026191.34191.96189.76190.00188.74-0.75%3,445,147
May 28, 2026191.92193.85190.70191.43190.16-0.15%1,489,310
May 27, 2026192.54194.07191.01191.71190.44-1.01%1,914,288
May 26, 2026194.50194.69192.23193.67192.390.85%1,958,603
May 22, 2026194.26194.89191.29192.03190.76-1.15%1,692,523
May 21, 2026190.21194.56189.77194.27192.981.90%1,774,845
May 20, 2026187.76190.84186.20190.65189.392.35%1,474,479
May 19, 2026186.85188.92185.82186.28185.05-1.18%1,483,552
May 18, 2026189.82190.00184.95188.50187.25-0.01%1,810,163
May 15, 2026190.88190.88187.85188.51187.26-2.25%2,569,425
May 14, 2026193.70194.36191.35192.84191.56-0.24%2,753,352
May 13, 2026194.93194.99190.64193.31192.03-1.00%2,075,738
May 12, 2026195.87195.97193.29195.27193.98-0.49%1,894,075
May 11, 2026195.57197.54194.81196.24194.940.48%1,295,365
May 8, 2026195.21197.30194.93195.31194.020.27%1,376,762
May 7, 2026199.20199.20192.97194.78193.49-2.45%2,483,066
May 6, 2026198.14201.26197.05199.68198.361.52%1,625,831
May 5, 2026199.00199.26194.84196.69195.39-0.92%1,943,785
May 4, 2026199.96200.54197.21198.51197.20-1.09%1,700,255
May 1, 2026201.04201.58198.73200.70199.37-0.12%1,206,792
Apr 30, 2026194.76201.33194.63200.94199.613.28%3,230,911
Apr 29, 2026193.96195.28192.27194.56193.27-0.01%1,934,724
Apr 28, 2026194.97195.73191.56194.58193.29-0.90%2,936,270
Apr 27, 2026199.04200.45194.25196.34195.04-1.83%1,944,132
Apr 24, 2026201.93208.14199.35200.00198.68-4,627,521
Apr 23, 2026202.00203.23198.05200.00198.68-0.43%2,743,220
Apr 22, 2026202.85203.82199.89200.86199.53-0.20%2,001,447
Apr 21, 2026203.94204.94201.16201.27199.94-1.29%2,081,235
Apr 20, 2026203.84204.60202.34203.91202.560.14%1,578,986
Apr 17, 2026199.46204.21199.22203.62202.272.30%2,063,349
Apr 16, 2026196.28199.05196.28199.05197.731.72%1,462,455
Apr 15, 2026195.24195.97193.03195.69194.39-0.05%1,672,876
Apr 14, 2026192.68196.41191.79195.79194.492.05%1,766,082
Apr 13, 2026188.24191.90187.88191.85190.581.58%1,559,901
Apr 10, 2026188.21189.37187.74188.87187.620.38%1,317,106
Apr 9, 2026185.72190.08185.42188.15186.901.36%2,749,221
Apr 8, 2026186.39186.45182.30185.63184.401.76%4,000,388
Apr 7, 2026181.22182.86179.20182.42181.210.24%1,255,987
Apr 6, 2026181.59183.00180.48181.99180.780.17%1,341,267
Apr 2, 2026179.51182.71179.20181.69180.490.69%1,693,920
Apr 1, 2026180.91182.72179.51180.45179.250.13%1,906,506
Mar 31, 2026177.11181.97176.55180.21179.022.87%3,178,882
Mar 30, 2026177.47178.70174.15175.18174.02-0.14%2,528,120
Mar 27, 2026173.94176.46173.50175.42174.260.38%1,490,571
Mar 26, 2026175.19177.35174.41174.75173.59-0.95%1,133,066
Mar 25, 2026177.13178.09174.84176.43175.260.98%1,266,204
Mar 24, 2026176.57178.77174.61174.71173.55-1.00%1,426,823
Mar 23, 2026176.42177.96175.24176.47175.301.83%1,579,635
Mar 20, 2026179.99180.28173.08173.30172.15-3.64%3,062,728
Mar 19, 2026177.89179.90176.71179.85178.660.51%1,447,362
Mar 18, 2026180.34181.41178.71178.94177.75-0.80%1,348,703
Mar 17, 2026182.75182.75179.81180.39179.20-0.47%1,611,895
Mar 16, 2026181.94182.95180.86181.25180.050.91%2,081,992
Mar 13, 2026179.94181.88179.24179.61178.420.24%1,576,774
Mar 12, 2026179.64181.24178.21180.40177.99-0.11%1,878,657
Mar 11, 2026180.40183.52179.40180.59178.18-0.15%2,898,384
Mar 10, 2026179.51183.14179.51180.86178.450.67%1,771,721
Mar 9, 2026173.90179.81172.91179.65177.251.96%2,098,577
Mar 6, 2026179.36182.14175.98176.19173.84-1.98%2,745,718
Mar 5, 2026181.00181.75177.74179.75177.35-1.57%3,080,478
Mar 4, 2026178.14183.18177.04182.62180.182.52%1,840,593
Mar 3, 2026175.65179.13174.62178.13175.75-0.31%1,506,092
Mar 2, 2026175.14178.99173.79178.69176.310.84%1,513,396
Feb 27, 2026175.05177.87174.28177.20174.840.47%3,258,337
Feb 26, 2026180.09180.49174.78176.37174.02-1.79%1,992,778
Feb 25, 2026179.11180.21178.06179.59177.190.76%1,939,019
Feb 24, 2026176.06178.52174.47178.24175.861.22%1,373,277
Feb 23, 2026174.55177.01174.12176.09173.740.23%1,598,341
Feb 20, 2026175.99177.00174.71175.68173.34-0.69%1,379,710
Feb 19, 2026176.29177.53175.77176.90174.540.50%1,299,500
Feb 18, 2026179.70179.98175.22176.02173.67-2.15%2,283,699
Feb 17, 2026180.89182.55178.49179.89177.49-0.60%2,213,591
Feb 13, 2026181.50182.00178.99180.97178.560.37%2,374,889
Feb 12, 2026179.17184.79176.99180.31177.903.29%4,574,615
Feb 11, 2026171.97174.65171.27174.57172.241.18%1,552,334
Feb 10, 2026171.62173.48168.64172.53170.230.23%2,153,071
Feb 9, 2026170.45173.13167.79172.13169.830.30%2,249,090
Feb 6, 2026167.62173.90166.76171.62169.334.23%3,404,303
Feb 5, 2026167.12168.00162.61164.65162.45-1.28%2,359,091
Feb 4, 2026165.58167.39164.46166.79164.561.42%2,019,584
Feb 3, 2026165.21167.35162.37164.45162.26-0.40%1,964,319