Digital Realty Trust, Inc.DLRNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $175.65 | $179.13 | $174.62 | $178.13 | 1.42M |
| 3/2/2026 | $175.14 | $178.99 | $173.79 | $178.69 | 1.51M |
| 2/27/2026 | $175.05 | $177.87 | $174.28 | $177.20 | 3.26M |
| 2/26/2026 | $180.09 | $180.49 | $174.78 | $176.37 | 1.99M |
| 2/25/2026 | $179.11 | $180.21 | $178.06 | $179.59 | 1.94M |
| 2/24/2026 | $176.06 | $178.52 | $174.47 | $178.24 | 1.37M |
| 2/23/2026 | $174.55 | $177.01 | $174.12 | $176.09 | 1.60M |
| 2/20/2026 | $175.99 | $177.00 | $174.71 | $175.68 | 1.38M |
| 2/19/2026 | $176.29 | $177.53 | $175.77 | $176.90 | 1.30M |
| 2/18/2026 | $179.70 | $179.98 | $175.22 | $176.02 | 2.28M |
| 2/17/2026 | $180.89 | $182.55 | $178.49 | $179.89 | 2.21M |
| 2/13/2026 | $181.50 | $182.00 | $178.99 | $180.97 | 2.37M |
| 2/12/2026 | $179.17 | $184.79 | $176.99 | $180.31 | 4.57M |
| 2/11/2026 | $171.97 | $174.65 | $171.27 | $174.57 | 1.55M |
| 2/10/2026 | $171.62 | $173.48 | $168.64 | $172.53 | 2.15M |
| 2/9/2026 | $170.45 | $173.13 | $167.79 | $172.13 | 2.25M |
| 2/6/2026 | $167.62 | $173.90 | $166.76 | $171.62 | 3.40M |
| 2/5/2026 | $167.12 | $168.00 | $162.61 | $164.65 | 2.36M |
| 2/4/2026 | $165.58 | $167.39 | $164.46 | $166.79 | 2.02M |
| 2/3/2026 | $165.21 | $167.35 | $162.37 | $164.45 | 1.96M |
| 2/2/2026 | $164.91 | $167.40 | $164.17 | $165.11 | 1.83M |
| 1/30/2026 | $166.74 | $167.37 | $163.82 | $165.95 | 2.09M |
| 1/29/2026 | $164.50 | $168.40 | $163.34 | $167.44 | 2.29M |
| 1/28/2026 | $163.51 | $164.92 | $162.50 | $163.21 | 1.38M |
| 1/27/2026 | $161.63 | $165.23 | $160.00 | $163.16 | 1.59M |
| 1/26/2026 | $159.88 | $163.41 | $159.60 | $161.57 | 2.29M |
| 1/23/2026 | $159.01 | $160.79 | $157.15 | $159.16 | 1.40M |
| 1/22/2026 | $159.65 | $160.47 | $158.19 | $158.71 | 1.75M |
| 1/21/2026 | $160.87 | $161.50 | $157.63 | $159.00 | 1.81M |
| 1/20/2026 | $162.51 | $163.70 | $158.61 | $159.62 | 2.35M |
| 1/16/2026 | $160.51 | $165.21 | $159.53 | $163.60 | 2.59M |
| 1/15/2026 | $161.87 | $163.76 | $160.22 | $160.57 | 2.15M |
| 1/14/2026 | $159.78 | $160.30 | $157.26 | $159.26 | 1.99M |
| 1/13/2026 | $158.74 | $161.09 | $157.47 | $160.71 | 1.47M |
| 1/12/2026 | $158.10 | $160.25 | $156.00 | $157.87 | 1.79M |
| 1/9/2026 | $153.77 | $159.49 | $153.48 | $158.55 | 1.96M |
| 1/8/2026 | $152.18 | $153.70 | $151.50 | $152.93 | 2.16M |
| 1/7/2026 | $157.97 | $158.45 | $154.86 | $154.87 | 2.15M |
| 1/6/2026 | $156.21 | $158.91 | $155.38 | $156.78 | 2.80M |
| 1/5/2026 | $155.20 | $156.46 | $151.86 | $155.77 | 2.24M |
| 1/2/2026 | $154.64 | $155.98 | $153.90 | $155.03 | 2.51M |
| 12/31/2025 | $156.71 | $156.71 | $154.41 | $154.71 | 1.37M |
| 12/30/2025 | $156.00 | $156.64 | $155.29 | $156.41 | 1.09M |
| 12/29/2025 | $155.17 | $156.53 | $155.13 | $155.65 | 1.26M |
| 12/26/2025 | $154.80 | $155.46 | $154.38 | $155.01 | 746,106 |
| 12/24/2025 | $154.04 | $155.37 | $153.26 | $155.19 | 498,406 |
| 12/23/2025 | $153.18 | $154.03 | $151.62 | $153.88 | 1.70M |
| 12/22/2025 | $150.53 | $154.26 | $149.95 | $153.51 | 2.44M |
| 12/19/2025 | $148.15 | $151.68 | $148.15 | $149.99 | 5.26M |
| 12/18/2025 | $151.35 | $151.96 | $146.23 | $147.93 | 2.55M |
| 12/17/2025 | $150.01 | $151.40 | $146.97 | $148.39 | 2.82M |
| 12/16/2025 | $153.16 | $153.79 | $149.81 | $150.28 | 2.71M |
| 12/15/2025 | $153.19 | $153.44 | $150.65 | $152.89 | 3.01M |
| 12/12/2025 | $159.00 | $159.58 | $149.26 | $153.63 | 3.46M |
| 12/11/2025 | $159.91 | $159.93 | $155.84 | $158.82 | 2.29M |
| 12/10/2025 | $162.55 | $163.41 | $159.00 | $159.51 | 2.38M |
| 12/9/2025 | $164.25 | $164.62 | $162.20 | $162.76 | 1.24M |
| 12/8/2025 | $165.29 | $165.40 | $162.81 | $163.78 | 1.64M |
| 12/5/2025 | $161.02 | $166.00 | $160.50 | $164.73 | 1.88M |
| 12/4/2025 | $159.90 | $162.51 | $158.66 | $161.02 | 1.77M |