Digital Realty Trust Inc. (DLR)
NYSE: DLR
· Real-Time Price · USD
176.33
2.58 (1.48%)
At close: Oct 03, 2025, 3:59 PM
177.25
0.52%
After-hours: Oct 03, 2025, 07:55 PM EDT
DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 174.34 | 178.30 | 173.89 | 176.35 | 176.35 | 1.50% | 1,635,141 |
| Oct 2, 2025 | 171.82 | 173.82 | 170.61 | 173.75 | 173.75 | 1.34% | 1,824,914 |
| Oct 1, 2025 | 172.53 | 173.37 | 170.22 | 171.45 | 171.45 | -0.83% | 1,346,012 |
| Sep 30, 2025 | 171.27 | 172.92 | 169.26 | 172.88 | 172.88 | 1.63% | 1,516,571 |
| Sep 29, 2025 | 172.69 | 173.19 | 169.41 | 170.11 | 170.11 | -0.79% | 1,277,600 |
| Sep 26, 2025 | 171.94 | 172.06 | 170.45 | 171.46 | 171.46 | 0.06% | 785,296 |
| Sep 25, 2025 | 172.00 | 172.61 | 170.65 | 171.36 | 171.36 | -0.37% | 1,272,688 |
| Sep 24, 2025 | 173.39 | 173.76 | 171.61 | 172.00 | 172.00 | -1.22% | 1,308,735 |
| Sep 23, 2025 | 174.59 | 175.14 | 172.87 | 174.12 | 174.12 | -0.33% | 1,019,491 |
| Sep 22, 2025 | 171.17 | 176.15 | 169.67 | 174.69 | 174.69 | 1.52% | 1,837,427 |
| Sep 19, 2025 | 171.56 | 173.32 | 170.69 | 172.08 | 172.08 | 0.42% | 3,146,600 |
| Sep 18, 2025 | 171.58 | 173.27 | 170.74 | 171.36 | 171.36 | 0.12% | 1,012,600 |
| Sep 17, 2025 | 174.10 | 174.95 | 170.88 | 171.15 | 171.15 | -1.56% | 1,730,626 |
| Sep 16, 2025 | 175.05 | 175.37 | 172.11 | 173.86 | 173.86 | -0.67% | 1,590,127 |
| Sep 15, 2025 | 172.34 | 175.83 | 172.34 | 175.04 | 175.04 | 0.89% | 2,199,885 |
| Sep 12, 2025 | 173.75 | 175.59 | 173.46 | 173.50 | 172.28 | -0.67% | 1,341,300 |
| Sep 11, 2025 | 173.74 | 174.95 | 173.29 | 174.67 | 173.44 | 0.45% | 1,583,069 |
| Sep 10, 2025 | 166.59 | 174.93 | 166.49 | 173.89 | 172.67 | 6.04% | 3,004,272 |
| Sep 9, 2025 | 161.00 | 164.03 | 160.10 | 163.98 | 162.83 | 1.72% | 1,893,700 |
| Sep 8, 2025 | 162.00 | 162.37 | 159.22 | 161.21 | 160.08 | -1.24% | 1,879,755 |
Page 1 of 136