Digital Realty Trust, Inc.DLRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $157.43 | $159.88 | $156.57 | $159.69 | 1.36M |
| 12/2/2025 | $156.43 | $157.30 | $155.81 | $156.50 | 1.29M |
| 12/1/2025 | $158.01 | $158.82 | $156.10 | $156.39 | 1.36M |
| 11/28/2025 | $158.49 | $160.50 | $157.63 | $160.12 | 625,742 |
| 11/26/2025 | $157.32 | $160.05 | $156.71 | $158.91 | 1.71M |
| 11/25/2025 | $159.49 | $159.49 | $156.52 | $157.37 | 1.71M |
| 11/24/2025 | $156.94 | $159.15 | $155.32 | $159.01 | 4.47M |
| 11/21/2025 | $157.79 | $158.52 | $154.82 | $157.18 | 2.39M |
| 11/20/2025 | $161.80 | $164.34 | $157.44 | $157.59 | 2.45M |
| 11/19/2025 | $159.92 | $160.34 | $155.54 | $159.30 | 1.54M |
| 11/18/2025 | $158.01 | $160.62 | $156.87 | $159.62 | 2.06M |
| 11/17/2025 | $158.66 | $159.30 | $156.87 | $157.70 | 1.86M |
| 11/14/2025 | $157.02 | $159.02 | $156.00 | $158.18 | 2.09M |
| 11/13/2025 | $162.66 | $163.50 | $157.64 | $158.11 | 2.69M |
| 11/12/2025 | $167.62 | $167.97 | $163.82 | $163.90 | 2.21M |
| 11/11/2025 | $169.89 | $170.00 | $166.54 | $168.57 | 1.35M |
| 11/10/2025 | $169.37 | $170.29 | $167.63 | $169.21 | 1.25M |
| 11/7/2025 | $168.00 | $170.09 | $166.01 | $169.89 | 1.21M |
| 11/6/2025 | $166.00 | $169.78 | $165.00 | $168.35 | 1.47M |
| 11/5/2025 | $168.68 | $168.94 | $166.43 | $166.52 | 1.68M |
| 11/4/2025 | $171.40 | $171.92 | $168.16 | $168.27 | 1.45M |
| 11/3/2025 | $169.16 | $172.47 | $168.36 | $171.96 | 1.51M |
| 10/31/2025 | $170.01 | $172.15 | $168.81 | $170.41 | 1.84M |
| 10/30/2025 | $166.88 | $172.08 | $166.29 | $170.75 | 2.07M |
| 10/29/2025 | $174.05 | $174.09 | $165.98 | $167.14 | 2.02M |
| 10/28/2025 | $176.76 | $177.32 | $173.78 | $174.06 | 1.43M |
| 10/27/2025 | $179.28 | $179.99 | $176.37 | $178.14 | 2.10M |
| 10/24/2025 | $178.84 | $182.48 | $176.07 | $179.28 | 2.47M |
| 10/23/2025 | $174.31 | $176.80 | $172.00 | $175.39 | 2.51M |
| 10/22/2025 | $172.53 | $173.39 | $169.77 | $172.41 | 1.54M |
| 10/21/2025 | $172.44 | $172.47 | $168.72 | $171.63 | 1.39M |
| 10/20/2025 | $175.74 | $175.74 | $171.44 | $172.92 | 1.71M |
| 10/17/2025 | $171.78 | $173.52 | $170.47 | $172.73 | 1.32M |
| 10/16/2025 | $173.95 | $176.23 | $172.80 | $173.96 | 1.32M |
| 10/15/2025 | $173.29 | $176.86 | $173.11 | $175.20 | 1.45M |
| 10/14/2025 | $170.10 | $172.32 | $169.45 | $171.88 | 1.14M |