Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
166.00
-0.57 (-0.34%)
At close: May 12, 2025, 4:00 PM
167.00
+1.00 (0.60%)
After-hours: May 12, 2025, 7:55 PM EDT
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 170.01 | 170.40 | 166.00 | 166.00 | 166.00 | -0.34% | 1,930,868 |
| May 9, 2025 | 166.75 | 167.42 | 166.22 | 166.57 | 166.57 | -0.08% | 1,399,343 |
| May 8, 2025 | 169.17 | 169.99 | 166.65 | 166.70 | 166.70 | -0.29% | 1,679,391 |
| May 7, 2025 | 166.41 | 168.10 | 166.07 | 167.18 | 167.18 | 0.33% | 2,016,806 |
| May 6, 2025 | 164.86 | 167.49 | 164.82 | 166.63 | 166.63 | -0.01% | 1,602,084 |
| May 5, 2025 | 164.14 | 167.72 | 164.14 | 166.64 | 166.64 | 1.27% | 1,497,866 |
| May 2, 2025 | 164.34 | 165.27 | 163.43 | 164.55 | 164.55 | 1.65% | 1,510,673 |
| May 1, 2025 | 161.50 | 165.74 | 161.50 | 161.88 | 161.88 | 0.83% | 2,051,926 |
| Apr 30, 2025 | 157.62 | 161.10 | 156.27 | 160.54 | 160.54 | 0.42% | 2,044,939 |
| Apr 29, 2025 | 160.22 | 161.45 | 158.83 | 159.87 | 159.87 | -0.30% | 1,624,825 |
| Apr 28, 2025 | 159.18 | 161.10 | 158.77 | 160.35 | 160.35 | 0.29% | 2,264,894 |
| Apr 25, 2025 | 160.17 | 164.48 | 157.69 | 159.88 | 159.88 | 3.99% | 3,387,613 |
| Apr 24, 2025 | 152.12 | 155.11 | 151.30 | 153.75 | 153.75 | 1.42% | 1,957,357 |
| Apr 23, 2025 | 152.90 | 156.36 | 150.81 | 151.59 | 151.59 | 1.81% | 1,785,016 |
| Apr 22, 2025 | 147.89 | 149.85 | 147.22 | 148.89 | 148.89 | 1.74% | 2,097,002 |
| Apr 21, 2025 | 148.95 | 150.26 | 143.83 | 146.34 | 146.34 | -2.93% | 2,572,880 |
| Apr 17, 2025 | 150.00 | 151.94 | 149.26 | 150.75 | 150.75 | 1.73% | 2,040,354 |
| Apr 16, 2025 | 145.64 | 149.41 | 145.64 | 148.18 | 148.18 | 1.33% | 2,077,756 |
| Apr 15, 2025 | 146.99 | 148.18 | 145.37 | 146.23 | 146.23 | -0.05% | 1,587,713 |
| Apr 14, 2025 | 147.05 | 148.60 | 145.71 | 146.31 | 146.31 | 0.84% | 1,324,553 |
| Apr 11, 2025 | 140.88 | 145.66 | 139.58 | 145.09 | 145.09 | 1.97% | 1,663,364 |
| Apr 10, 2025 | 142.70 | 144.46 | 137.77 | 142.29 | 142.29 | -2.39% | 2,162,685 |
| Apr 9, 2025 | 134.51 | 146.27 | 130.89 | 145.77 | 145.77 | 7.10% | 3,469,465 |
| Apr 8, 2025 | 139.50 | 143.00 | 133.82 | 136.11 | 136.11 | -0.41% | 3,515,236 |
| Apr 7, 2025 | 135.00 | 141.54 | 129.95 | 136.67 | 136.67 | -0.60% | 3,819,453 |
| Apr 4, 2025 | 139.91 | 140.32 | 135.53 | 137.50 | 137.50 | -2.54% | 3,800,766 |
| Apr 3, 2025 | 143.14 | 144.36 | 139.75 | 141.09 | 141.09 | -5.10% | 3,789,456 |
| Apr 2, 2025 | 144.84 | 149.27 | 143.95 | 148.68 | 148.68 | 1.80% | 2,164,753 |
| Apr 1, 2025 | 144.09 | 146.35 | 141.67 | 146.05 | 146.05 | 1.93% | 2,117,817 |
| Mar 31, 2025 | 141.91 | 144.92 | 139.27 | 143.29 | 143.29 | 0.84% | 3,860,246 |
| Mar 28, 2025 | 144.66 | 145.77 | 139.88 | 142.10 | 142.10 | -1.97% | 2,799,320 |
| Mar 27, 2025 | 148.80 | 149.32 | 144.77 | 144.95 | 144.95 | -2.98% | 2,706,645 |
| Mar 26, 2025 | 151.96 | 153.16 | 147.92 | 149.40 | 149.40 | -1.33% | 2,241,912 |
| Mar 25, 2025 | 154.09 | 155.11 | 150.25 | 151.42 | 151.42 | -2.62% | 2,582,292 |
| Mar 24, 2025 | 152.40 | 155.65 | 152.12 | 155.49 | 155.49 | 3.40% | 2,023,358 |
| Mar 21, 2025 | 150.50 | 151.67 | 147.82 | 150.38 | 150.38 | -0.68% | 4,766,222 |
| Mar 20, 2025 | 150.45 | 152.12 | 149.76 | 151.41 | 151.41 | 0.21% | 1,392,544 |
| Mar 19, 2025 | 148.90 | 153.23 | 148.60 | 151.09 | 151.09 | 1.63% | 1,883,231 |
| Mar 18, 2025 | 152.29 | 152.29 | 147.82 | 148.66 | 148.66 | -2.10% | 1,933,519 |
| Mar 17, 2025 | 148.06 | 153.36 | 147.85 | 151.85 | 151.85 | 2.21% | 2,224,666 |
| Mar 14, 2025 | 146.65 | 148.80 | 143.02 | 148.57 | 148.57 | 1.80% | 2,814,627 |
| Mar 13, 2025 | 150.60 | 151.74 | 145.55 | 145.94 | 144.75 | -3.78% | 2,442,842 |
| Mar 12, 2025 | 149.81 | 152.31 | 148.54 | 151.67 | 150.44 | 3.17% | 2,607,763 |
| Mar 11, 2025 | 145.57 | 149.62 | 144.72 | 147.01 | 145.81 | 0.95% | 3,725,504 |
| Mar 10, 2025 | 147.67 | 148.50 | 143.77 | 145.63 | 144.44 | -2.37% | 2,900,542 |
| Mar 7, 2025 | 148.42 | 149.67 | 144.27 | 149.17 | 147.96 | 0.51% | 2,704,708 |
| Mar 6, 2025 | 155.00 | 155.10 | 148.33 | 148.42 | 147.21 | -5.63% | 2,557,868 |
| Mar 5, 2025 | 154.75 | 158.42 | 154.59 | 157.28 | 156.00 | 1.03% | 2,016,348 |
| Mar 4, 2025 | 154.98 | 157.21 | 151.79 | 155.67 | 154.40 | 0.23% | 2,562,387 |
| Mar 3, 2025 | 158.34 | 159.06 | 153.20 | 155.31 | 154.05 | -0.65% | 2,455,689 |