Digital Realty Trust, Inc. Common Stock (DLR)
154.71
-1.68 (-1.07%)
NYSE · Last Trade: Jan 1st, 12:49 AM EST
Historical Prices For Digital Realty Trust, Inc. Common Stock (DLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 156.71 | 156.71 | 154.41 | 154.71 | 1,369,934 | 154.71 |
| 12/30/2025 | 156.00 | 156.64 | 155.29 | 156.39 | 1,085,841 | 156.39 |
| 12/29/2025 | 155.17 | 156.53 | 155.13 | 155.65 | 1,260,975 | 155.65 |
| 12/26/2025 | 154.80 | 155.46 | 154.38 | 155.01 | 746,107 | 155.01 |
| 12/24/2025 | 154.04 | 155.37 | 153.26 | 155.19 | 498,407 | 155.19 |
| 12/23/2025 | 153.18 | 154.03 | 151.62 | 153.88 | 1,700,475 | 153.88 |
| 12/22/2025 | 150.53 | 154.26 | 149.95 | 153.51 | 2,443,723 | 153.51 |
| 12/19/2025 | 148.15 | 151.68 | 148.15 | 149.99 | 5,257,794 | 149.99 |
| 12/18/2025 | 151.35 | 151.96 | 146.23 | 147.93 | 2,506,070 | 147.93 |
| 12/17/2025 | 150.01 | 151.40 | 146.97 | 148.39 | 2,820,625 | 148.39 |
| 12/16/2025 | 153.16 | 153.79 | 149.81 | 150.28 | 2,710,389 | 150.28 |
| 12/15/2025 | 153.19 | 153.44 | 150.65 | 152.89 | 3,007,932 | 152.89 |
| 12/12/2025 | 159.00 | 159.58 | 149.26 | 153.63 | 3,460,034 | 152.41 |
| 12/11/2025 | 159.91 | 159.93 | 155.84 | 158.82 | 2,297,798 | 157.56 |
| 12/10/2025 | 162.55 | 163.41 | 159.00 | 159.51 | 2,384,654 | 158.24 |
| 12/09/2025 | 164.25 | 164.62 | 162.20 | 162.76 | 1,239,912 | 161.47 |
| 12/08/2025 | 165.29 | 165.40 | 162.81 | 163.78 | 1,637,173 | 162.48 |
| 12/05/2025 | 161.02 | 166.00 | 160.50 | 164.73 | 1,875,292 | 163.42 |
| 12/04/2025 | 159.90 | 162.50 | 158.66 | 161.02 | 1,774,225 | 159.74 |
| 12/03/2025 | 157.43 | 159.88 | 156.57 | 159.69 | 1,361,350 | 158.42 |
| 12/02/2025 | 156.43 | 157.30 | 155.81 | 156.50 | 1,293,323 | 155.26 |
| 12/01/2025 | 158.01 | 158.82 | 156.10 | 156.39 | 1,396,183 | 155.15 |
| 11/28/2025 | 158.49 | 160.50 | 157.63 | 160.12 | 625,743 | 158.85 |
| 11/26/2025 | 157.32 | 160.05 | 156.71 | 158.91 | 1,705,143 | 157.65 |
| 11/25/2025 | 159.49 | 159.49 | 156.52 | 157.37 | 1,707,566 | 156.12 |
| 11/24/2025 | 156.94 | 159.15 | 155.32 | 159.01 | 4,467,694 | 157.75 |
| 11/21/2025 | 157.79 | 158.52 | 154.82 | 157.18 | 2,391,400 | 155.93 |
| 11/20/2025 | 161.80 | 164.34 | 157.44 | 157.59 | 2,446,620 | 156.34 |
| 11/19/2025 | 159.92 | 160.34 | 155.54 | 159.30 | 1,539,257 | 158.03 |
| 11/18/2025 | 158.01 | 160.62 | 156.87 | 159.62 | 2,058,062 | 158.35 |
| 11/17/2025 | 158.66 | 159.30 | 156.87 | 157.70 | 1,855,078 | 156.45 |
| 11/14/2025 | 157.02 | 159.02 | 156.00 | 158.18 | 2,088,785 | 156.92 |
| 11/13/2025 | 162.66 | 163.50 | 157.64 | 158.11 | 2,687,283 | 156.85 |
| 11/12/2025 | 167.62 | 167.97 | 163.82 | 163.90 | 2,213,506 | 162.60 |
| 11/11/2025 | 169.89 | 170.00 | 166.53 | 168.57 | 1,354,136 | 167.23 |
| 11/10/2025 | 169.37 | 170.29 | 167.63 | 169.21 | 1,247,578 | 167.87 |
| 11/07/2025 | 168.00 | 170.09 | 166.01 | 169.89 | 1,211,918 | 168.54 |
| 11/06/2025 | 166.00 | 169.78 | 165.00 | 168.35 | 1,473,632 | 167.01 |
| 11/05/2025 | 168.68 | 168.94 | 166.43 | 166.52 | 1,681,035 | 165.20 |
| 11/04/2025 | 171.40 | 171.91 | 168.16 | 168.27 | 1,448,379 | 166.93 |
| 11/03/2025 | 169.16 | 172.47 | 168.36 | 171.96 | 1,513,734 | 170.59 |
| 10/31/2025 | 170.01 | 172.15 | 168.81 | 170.41 | 1,838,603 | 169.06 |
| 10/30/2025 | 166.88 | 172.08 | 166.29 | 170.75 | 2,068,974 | 169.39 |
| 10/29/2025 | 174.05 | 174.09 | 165.97 | 167.14 | 2,017,118 | 165.81 |
| 10/28/2025 | 176.76 | 177.32 | 173.78 | 174.06 | 1,432,306 | 172.68 |
| 10/27/2025 | 179.28 | 179.99 | 176.37 | 178.14 | 2,103,920 | 176.72 |
| 10/24/2025 | 178.84 | 182.48 | 176.06 | 179.28 | 2,472,466 | 177.86 |
| 10/23/2025 | 174.31 | 176.80 | 172.00 | 175.39 | 2,510,714 | 174.00 |
| 10/22/2025 | 172.53 | 173.39 | 169.77 | 172.41 | 1,542,958 | 171.04 |
| 10/21/2025 | 172.43 | 172.47 | 168.72 | 171.63 | 1,391,155 | 170.27 |
| 10/20/2025 | 175.74 | 175.74 | 171.44 | 172.92 | 1,712,250 | 171.55 |
| 10/17/2025 | 171.78 | 173.52 | 170.47 | 172.73 | 1,321,516 | 171.36 |
| 10/16/2025 | 173.95 | 176.23 | 172.80 | 173.96 | 1,318,554 | 172.58 |
| 10/15/2025 | 173.29 | 176.86 | 173.11 | 175.20 | 1,448,028 | 173.81 |
| 10/14/2025 | 170.10 | 172.31 | 169.45 | 171.88 | 1,138,656 | 170.51 |
| 10/13/2025 | 168.87 | 171.57 | 168.54 | 171.56 | 957,735 | 170.20 |
| 10/10/2025 | 175.22 | 175.72 | 168.45 | 168.49 | 1,551,900 | 167.15 |
| 10/09/2025 | 174.41 | 175.96 | 173.30 | 175.21 | 1,190,806 | 173.82 |
| 10/08/2025 | 174.77 | 176.95 | 173.05 | 174.20 | 1,471,763 | 172.82 |
| 10/07/2025 | 176.88 | 177.03 | 174.14 | 175.14 | 853,883 | 173.75 |
| 10/06/2025 | 178.29 | 178.29 | 174.51 | 176.96 | 1,873,585 | 175.56 |
| 10/03/2025 | 174.34 | 178.30 | 173.89 | 176.35 | 1,635,990 | 174.95 |
| 10/02/2025 | 171.82 | 173.82 | 170.61 | 173.75 | 1,824,915 | 172.37 |
| 10/01/2025 | 172.53 | 173.37 | 170.22 | 171.45 | 1,345,911 | 170.09 |