Digital Realty Trust, Inc. DLR
NYSE · United States · Finance
$175.53-1.03 (-0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175.53 | -0.58% | $177.60 | $177.60 | $174.28 | 2.04M |
| 2026-09-29 | $176.56 | -0.35% | $176.42 | $178.24 | $175.65 | 1.77M |
| 2026-09-28 | $177.18 | -0.80% | $178.74 | $181.02 | $176.87 | 1.38M |
| 2026-09-25 | $178.61 | -1.32% | $182.44 | $183.13 | $178.35 | 1.48M |
| 2026-09-24 | $181.00 | -0.25% | $180.97 | $183.05 | $178.63 | 1.29M |
| 2026-09-23 | $181.45 | -2.26% | $184.29 | $187.00 | $181.03 | 1.60M |
| 2026-09-22 | $185.65 | -0.36% | $185.57 | $186.89 | $184.65 | 1.54M |
| 2026-09-21 | $186.33 | +2.31% | $185.05 | $188.37 | $184.21 | 1.68M |
| 2026-09-18 | $182.12 | -1.16% | $183.19 | $184.56 | $181.41 | 4.56M |
| 2026-09-17 | $184.26 | +1.76% | $183.22 | $185.02 | $182.76 | 1.70M |
| 2026-09-16 | $181.07 | +1.00% | $180.67 | $183.62 | $179.70 | 2.63M |
| 2026-09-15 | $179.27 | +0.07% | $178.53 | $179.37 | $175.47 | 2.25M |
| 2026-09-14 | $179.14 | -5.01% | $186.13 | $186.13 | $178.81 | 2.04M |
| 2026-09-11 | $188.58 | +1.73% | $186.67 | $189.59 | $185.68 | 1.34M |
| 2026-09-10 | $185.37 | -1.96% | $189.30 | $190.67 | $185.29 | 1.53M |
| 2026-09-09 | $189.08 | -0.22% | $189.06 | $191.15 | $188.38 | 1.50M |
| 2026-09-08 | $189.50 | +0.59% | $187.65 | $192.09 | $187.45 | 1.57M |
| 2026-09-04 | $188.39 | +0.32% | $187.02 | $190.15 | $186.04 | 2.08M |
| 2026-09-03 | $187.79 | +2.19% | $184.36 | $187.88 | $181.65 | 1.45M |
| 2026-09-02 | $183.76 | +0.27% | $182.87 | $183.82 | $179.74 | 2.05M |
| 2026-09-01 | $183.27 | -1.25% | $185.67 | $186.97 | $181.92 | 2.19M |
| 2026-08-31 | $185.59 | +0.06% | $184.62 | $187.15 | $181.98 | 6.41M |
| 2026-08-28 | $185.47 | -3.45% | $192.47 | $192.99 | $184.30 | 1.70M |
| 2026-08-27 | $192.10 | -0.69% | $193.96 | $196.83 | $191.48 | 1.15M |
| 2026-08-26 | $193.43 | +0.58% | $191.94 | $194.36 | $191.49 | 1.61M |
| 2026-08-25 | $192.32 | +2.00% | $189.32 | $193.17 | $189.32 | 1.91M |
| 2026-08-24 | $188.55 | -1.09% | $190.51 | $190.51 | $184.22 | 1.74M |
| 2026-08-21 | $190.62 | -1.89% | $195.53 | $196.84 | $190.51 | 1.63M |
| 2026-08-20 | $194.30 | +1.01% | $192.35 | $195.14 | $191.27 | 1.37M |
| 2026-08-19 | $192.35 | -1.49% | $197.18 | $197.18 | $188.45 | 2.35M |
| 2026-08-18 | $195.25 | -1.34% | $198.83 | $199.21 | $195.13 | 1.47M |
| 2026-08-17 | $197.91 | -1.12% | $199.61 | $199.85 | $197.89 | 1.88M |
| 2026-08-14 | $200.15 | +1.30% | $199.71 | $201.56 | $198.50 | 2.37M |
| 2026-08-13 | $197.58 | +0.26% | $197.74 | $199.41 | $196.89 | 1.53M |
| 2026-08-12 | $197.06 | +3.28% | $194.09 | $197.67 | $193.01 | 2.19M |
| 2026-08-11 | $190.81 | -0.26% | $191.62 | $192.97 | $190.17 | 1.78M |
| 2026-08-10 | $191.30 | -1.29% | $193.03 | $193.11 | $190.30 | 1.60M |
| 2026-08-07 | $193.80 | +0.64% | $193.94 | $195.82 | $192.64 | 2.66M |
| 2026-08-06 | $192.56 | -1.22% | $196.02 | $196.51 | $191.98 | 2.26M |
| 2026-08-05 | $194.93 | +0.54% | $195.34 | $195.90 | $191.28 | 1.71M |
| 2026-08-04 | $193.89 | +1.40% | $190.02 | $195.06 | $189.01 | 2.31M |
| 2026-08-03 | $191.22 | +1.43% | $188.07 | $192.82 | $185.16 | 2.41M |
| 2026-07-31 | $188.52 | -2.42% | $194.92 | $195.88 | $188.39 | 2.17M |
| 2026-07-30 | $193.19 | +2.66% | $194.37 | $196.21 | $191.83 | 2.87M |
| 2026-07-29 | $188.18 | -2.59% | $191.17 | $193.21 | $185.80 | 2.29M |
| 2026-07-28 | $193.18 | -1.32% | $194.72 | $196.65 | $190.69 | 2.91M |
| 2026-07-27 | $195.76 | -1.67% | $200.05 | $200.75 | $192.00 | 2.92M |
| 2026-07-24 | $199.08 | +11.01% | $190.00 | $207.47 | $188.98 | 10.76M |
| 2026-07-23 | $179.34 | +0.52% | $176.81 | $181.70 | $176.80 | 3.26M |
| 2026-07-22 | $178.41 | -0.50% | $179.51 | $180.53 | $178.20 | 2.03M |
| 2026-07-21 | $179.31 | +1.74% | $177.11 | $180.03 | $176.21 | 2.58M |
| 2026-07-20 | $176.25 | +1.36% | $173.89 | $176.93 | $173.07 | 2.33M |
| 2026-07-17 | $173.88 | +0.16% | $172.96 | $175.83 | $171.14 | 2.59M |
| 2026-07-16 | $173.60 | -1.40% | $175.29 | $175.95 | $171.34 | 2.77M |
| 2026-07-15 | $176.07 | +1.71% | $174.80 | $177.06 | $171.03 | 3.13M |
| 2026-07-14 | $173.11 | -2.70% | $178.40 | $178.77 | $172.22 | 3.53M |
| 2026-07-13 | $177.92 | -1.38% | $180.17 | $181.00 | $177.26 | 1.58M |
| 2026-07-10 | $180.41 | +0.60% | $180.00 | $181.32 | $179.33 | 2.44M |
| 2026-07-09 | $179.33 | +1.72% | $178.00 | $180.09 | $177.23 | 3.19M |
| 2026-07-08 | $176.30 | +0.80% | $174.49 | $177.31 | $174.01 | 2.87M |
| 2026-07-07 | $174.90 | +0.69% | $173.51 | $175.51 | $172.73 | 3.12M |
| 2026-07-06 | $173.70 | +0.23% | $174.74 | $175.50 | $172.13 | 4.39M |
| 2026-07-02 | $173.30 | -1.71% | $176.02 | $177.47 | $172.01 | 5.11M |
| 2026-07-01 | $176.32 | -1.82% | $178.66 | $180.98 | $175.33 | 10.16M |
| 2026-06-30 | $179.58 | -5.77% | $182.25 | $183.15 | $179.03 | 11.44M |
| 2026-06-29 | $190.58 | -1.25% | $192.71 | $194.32 | $188.51 | 2.28M |
| 2026-06-26 | $193.00 | +0.29% | $193.14 | $193.61 | $191.34 | 3.31M |
| 2026-06-25 | $192.44 | -0.30% | $195.07 | $195.56 | $189.53 | 4.17M |
| 2026-06-24 | $193.02 | -1.02% | $196.99 | $197.03 | $191.33 | 2.77M |
| 2026-06-23 | $195.00 | -0.28% | $193.66 | $196.92 | $191.53 | 2.98M |
| 2026-06-22 | $195.54 | +3.93% | $188.64 | $196.30 | $188.15 | 2.83M |
| 2026-06-18 | $188.15 | +0.57% | $188.95 | $191.41 | $187.38 | 5.04M |
| 2026-06-17 | $187.08 | -1.77% | $189.67 | $191.89 | $186.32 | 3.19M |
| 2026-06-16 | $190.45 | +3.00% | $186.66 | $191.68 | $185.50 | 3.25M |
| 2026-06-15 | $184.90 | +0.38% | $184.84 | $186.83 | $183.47 | 2.89M |
| 2026-06-12 | $184.20 | +0.74% | $183.91 | $185.44 | $183.19 | 2.61M |
| 2026-06-11 | $182.84 | +1.14% | $180.02 | $183.90 | $178.41 | 2.64M |
| 2026-06-10 | $180.78 | -2.24% | $184.24 | $184.99 | $180.75 | 2.26M |
| 2026-06-09 | $184.93 | +1.53% | $183.51 | $186.08 | $181.42 | 2.95M |
| 2026-06-08 | $182.15 | -2.48% | $187.16 | $187.95 | $181.12 | 2.38M |
| 2026-06-05 | $186.79 | -1.01% | $187.19 | $188.85 | $186.08 | 1.89M |
| 2026-06-04 | $188.70 | +2.83% | $184.88 | $189.25 | $181.91 | 2.13M |
| 2026-06-03 | $183.50 | -2.01% | $188.17 | $188.84 | $183.41 | 2.60M |
| 2026-06-02 | $187.26 | +1.22% | $185.50 | $187.42 | $184.71 | 1.59M |
| 2026-06-01 | $185.00 | -2.63% | $189.57 | $189.61 | $184.41 | 1.82M |
| 2026-05-29 | $190.00 | -0.75% | $191.34 | $191.96 | $189.76 | 3.45M |
| 2026-05-28 | $191.43 | -0.15% | $191.92 | $193.85 | $190.70 | 1.49M |
| 2026-05-27 | $191.71 | -1.01% | $192.54 | $194.07 | $191.01 | 1.91M |
| 2026-05-26 | $193.67 | +0.85% | $194.50 | $194.69 | $192.23 | 1.96M |
| 2026-05-22 | $192.03 | -1.15% | $194.26 | $194.89 | $191.29 | 1.69M |