Skip to main content
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
194.58
-1.76 (-0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
197.00
+2.42 (1.24%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.97195.73191.56194.58194.58-0.90%2,935,328
Apr 27, 2026199.04200.45194.25196.34196.34-1.83%1,942,989
Apr 24, 2026201.93208.14199.35200.00200.00-4,557,433
Apr 23, 2026202.00203.23198.05200.00200.00-0.43%2,685,307
Apr 22, 2026202.85203.82199.89200.86200.86-0.20%1,959,556
Apr 21, 2026203.94204.94201.16201.27201.27-1.29%2,079,404
Apr 20, 2026203.84204.60202.34203.91203.910.14%1,547,997
Apr 17, 2026199.46204.21199.22203.62203.622.30%2,061,442
Apr 16, 2026196.28199.05196.28199.05199.051.72%1,417,047
Apr 15, 2026195.24195.97193.03195.69195.69-0.05%1,634,087
Apr 14, 2026192.68196.41191.79195.79195.792.05%1,764,384
Apr 13, 2026188.24191.90187.88191.85191.851.58%1,558,471
Apr 10, 2026188.21189.37187.74188.87188.870.38%1,314,208
Apr 9, 2026185.72190.08185.42188.15188.151.36%2,682,683
Apr 8, 2026186.39186.45182.30185.63185.631.76%3,997,824
Apr 7, 2026181.22182.86179.20182.42182.420.24%1,250,077
Apr 6, 2026181.59183.00180.48181.99181.990.17%1,281,616
Apr 2, 2026179.51182.71179.20181.69181.690.69%1,557,847
Apr 1, 2026180.91182.72179.51180.45180.450.13%1,719,566
Mar 31, 2026177.11181.97176.55180.21180.212.87%2,963,938
Mar 30, 2026177.47178.70174.15175.18175.18-0.14%2,360,128
Mar 27, 2026173.94176.46173.50175.42175.420.38%1,411,684
Mar 26, 2026175.19177.35174.41174.75174.75-0.95%1,131,933
Mar 25, 2026177.13178.09174.84176.43176.430.98%1,265,560
Mar 24, 2026176.57178.77174.61174.71174.71-1.00%1,424,290
Mar 23, 2026176.42177.96175.24176.47176.471.83%1,526,047
Mar 20, 2026179.99180.28173.08173.30173.30-3.64%2,937,534
Mar 19, 2026177.89179.90176.71179.85179.850.51%1,436,447
Mar 18, 2026180.34181.41178.71178.94178.94-0.80%1,246,029
Mar 17, 2026182.75182.75179.81180.39180.39-0.47%1,570,333
Mar 16, 2026181.94182.95180.86181.25181.250.91%1,868,164
Mar 13, 2026179.94181.88179.24179.61179.61-0.44%1,576,655
Mar 12, 2026179.64181.24178.21180.40179.18-0.11%1,878,253
Mar 11, 2026180.40183.52179.40180.59179.37-0.15%2,898,384
Mar 10, 2026179.51183.14179.51180.86179.640.67%1,771,721
Mar 9, 2026173.90179.81172.91179.65178.441.96%2,098,577
Mar 6, 2026179.36182.14175.98176.19175.00-1.98%2,745,718
Mar 5, 2026181.00181.75177.74179.75178.53-1.57%3,080,478
Mar 4, 2026178.14183.18177.04182.62181.382.52%1,840,593
Mar 3, 2026175.65179.13174.62178.13176.93-0.31%1,506,092
Mar 2, 2026175.14178.99173.79178.69177.480.84%1,513,396
Feb 27, 2026175.05177.87174.28177.20176.000.47%3,258,337
Feb 26, 2026180.09180.49174.78176.37175.18-1.79%1,992,778
Feb 25, 2026179.11180.21178.06179.59178.380.76%1,939,019
Feb 24, 2026176.06178.52174.47178.24177.031.22%1,373,277
Feb 23, 2026174.55177.01174.12176.09174.900.23%1,598,341
Feb 20, 2026175.99177.00174.71175.68174.49-0.69%1,379,710
Feb 19, 2026176.29177.53175.77176.90175.700.50%1,299,500
Feb 18, 2026179.70179.98175.22176.02174.83-2.15%2,283,699
Feb 17, 2026180.89182.55178.49179.89178.67-0.60%2,213,591
Feb 13, 2026181.50182.00178.99180.97179.750.37%2,374,889
Feb 12, 2026179.17184.79176.99180.31179.093.29%4,574,615
Feb 11, 2026171.97174.65171.27174.57173.391.18%1,552,334
Feb 10, 2026171.62173.48168.64172.53171.360.23%2,153,071
Feb 9, 2026170.45173.13167.79172.13170.970.30%2,249,090
Feb 6, 2026167.62173.90166.76171.62170.464.23%3,404,303
Feb 5, 2026167.12168.00162.61164.65163.54-1.28%2,359,091
Feb 4, 2026165.58167.39164.46166.79165.661.42%2,019,584
Feb 3, 2026165.21167.35162.37164.45163.34-0.40%1,964,319
Feb 2, 2026164.91167.40164.17165.11163.99-0.51%1,828,538
Jan 30, 2026166.74167.37163.82165.95164.83-0.89%2,090,153
Jan 29, 2026164.50168.40163.34167.44166.312.59%2,287,446
Jan 28, 2026163.51164.92162.50163.21162.110.03%1,383,882
Jan 27, 2026161.63165.23160.00163.16162.060.98%1,592,888
Jan 26, 2026159.88163.41159.60161.57160.481.51%2,288,862
Jan 23, 2026159.01160.79157.15159.16158.080.28%1,397,868
Jan 22, 2026159.65160.47158.19158.71157.64-0.18%1,751,355
Jan 21, 2026160.87161.50157.63159.00157.92-0.39%1,808,599
Jan 20, 2026162.51163.70158.61159.62158.54-2.43%2,348,788
Jan 16, 2026160.51165.21159.53163.60162.491.89%2,586,137
Jan 15, 2026161.87163.76160.22160.57159.480.82%2,146,976
Jan 14, 2026159.78160.30157.26159.26158.18-0.90%1,991,891
Jan 13, 2026158.74161.09157.47160.71159.621.80%1,468,323
Jan 12, 2026158.10160.25156.00157.87156.80-0.43%1,787,947
Jan 9, 2026153.77159.49153.48158.55157.483.67%1,956,856
Jan 8, 2026152.18153.70151.50152.93151.90-1.25%2,160,748
Jan 7, 2026157.97158.45154.86154.87153.82-1.22%2,146,177
Jan 6, 2026156.21158.91155.38156.78155.720.65%2,796,118
Jan 5, 2026155.20156.46151.86155.77154.720.48%2,243,228
Jan 2, 2026154.64155.98153.90155.03153.980.21%2,514,893
Dec 31, 2025156.71156.71154.41154.71153.66-1.07%1,369,956
Dec 30, 2025156.00156.64155.29156.39155.330.48%1,086,081
Dec 29, 2025155.17156.53155.13155.65154.600.41%1,261,191
Dec 26, 2025154.80155.46154.38155.01153.96-0.12%746,106
Dec 24, 2025154.04155.37153.26155.19154.140.85%498,406
Dec 23, 2025153.18154.03151.62153.88152.840.24%1,700,494
Dec 22, 2025150.53154.26149.95153.51152.472.35%2,443,875
Dec 19, 2025148.15151.68148.15149.99148.981.39%5,257,788
Dec 18, 2025151.35151.96146.23147.93146.93-0.31%2,545,175
Dec 17, 2025150.01151.40146.97148.39147.39-1.26%2,820,696
Dec 16, 2025153.16153.80149.81150.28149.26-1.71%2,710,537
Dec 15, 2025153.19153.44150.65152.89151.86-0.48%3,007,947
Dec 12, 2025159.00159.58149.26153.63151.38-3.27%3,460,033
Dec 11, 2025159.91159.93155.84158.82156.49-0.43%2,293,904
Dec 10, 2025162.55163.41159.00159.51157.17-2.00%2,384,902
Dec 9, 2025164.25164.62162.20162.76160.38-0.62%1,239,979
Dec 8, 2025165.29165.40162.81163.78161.38-0.58%1,637,191
Dec 5, 2025161.02166.00160.50164.73162.322.30%1,875,291
Dec 4, 2025159.90162.51158.66161.02158.660.83%1,774,266
Dec 3, 2025157.43159.88156.58159.69157.352.04%1,362,340