Digital Realty Trust Inc. (DLR)
NYSE: DLR
· Real-Time Price · USD
161.27
-1.97 (-1.21%)
At close: Sep 08, 2025, 3:59 PM
161.50
0.14%
After-hours: Sep 08, 2025, 07:59 PM EDT
DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 162.00 | 162.37 | 159.22 | 161.21 | n/a | -1.24% | 1,877,558 |
| Sep 5, 2025 | 164.27 | 165.59 | 162.92 | 163.24 | 163.24 | 0.25% | 1,352,746 |
| Sep 4, 2025 | 161.65 | 163.16 | 160.57 | 162.84 | 162.84 | 0.83% | 1,366,804 |
| Sep 3, 2025 | 162.41 | 163.11 | 159.22 | 161.50 | 161.50 | -0.89% | 1,669,606 |
| Sep 2, 2025 | 165.09 | 165.92 | 161.69 | 162.95 | 162.95 | -2.80% | 1,404,849 |
| Aug 29, 2025 | 168.47 | 169.91 | 166.31 | 167.64 | 167.64 | -0.55% | 1,628,400 |
| Aug 28, 2025 | 170.30 | 170.50 | 168.07 | 168.57 | 168.57 | -0.68% | 1,010,158 |
| Aug 27, 2025 | 168.24 | 170.37 | 168.00 | 169.73 | 169.73 | 1.08% | 1,346,490 |
| Aug 26, 2025 | 166.22 | 170.13 | 166.20 | 167.92 | 167.92 | 1.24% | 3,334,732 |
| Aug 25, 2025 | 166.67 | 167.87 | 165.36 | 165.86 | 165.86 | -0.72% | 789,817 |
| Aug 22, 2025 | 164.85 | 168.11 | 164.05 | 167.06 | 167.06 | 2.00% | 1,355,900 |
| Aug 21, 2025 | 164.14 | 164.89 | 162.51 | 163.78 | 163.78 | -0.94% | 1,470,379 |
| Aug 20, 2025 | 166.65 | 168.15 | 164.56 | 165.33 | 165.33 | -0.74% | 1,657,900 |
| Aug 19, 2025 | 165.26 | 166.70 | 165.04 | 166.57 | 166.57 | 0.94% | 1,312,303 |
| Aug 18, 2025 | 167.14 | 167.35 | 164.69 | 165.02 | 165.02 | -1.13% | 1,625,747 |
| Aug 15, 2025 | 166.11 | 168.44 | 165.82 | 166.90 | 166.90 | 0.41% | 1,950,420 |
| Aug 14, 2025 | 167.17 | 167.58 | 164.36 | 166.22 | 166.22 | -1.40% | 1,313,028 |
| Aug 13, 2025 | 169.69 | 170.69 | 166.87 | 168.58 | 168.58 | -0.41% | 1,488,422 |
| Aug 12, 2025 | 169.20 | 170.07 | 167.31 | 169.27 | 169.27 | 0.32% | 1,098,931 |
| Aug 11, 2025 | 169.11 | 170.20 | 168.62 | 168.73 | 168.73 | -0.69% | 983,354 |