Digital Realty Trust, Inc.
DLR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $180.00 | $180.22 | $173.78 | $175.95 | -2.63% | 3.64M |
| Oct 30, 2026 | $185.65 | $185.71 | $174.82 | $180.70 | -1.21% | 4.14M |
| Oct 29, 2026 | $181.35 | $186.06 | $181.35 | $182.91 | +1.75% | 2.54M |
| Oct 28, 2026 | $179.47 | $180.41 | $178.12 | $179.77 | +0.42% | 3.01M |
| Oct 27, 2026 | $175.78 | $179.37 | $175.44 | $179.01 | +2.57% | 3.26M |
| Oct 26, 2026 | $172.37 | $174.62 | $171.77 | $174.53 | +1.25% | 2.82M |
| Oct 23, 2026 | $170.95 | $174.56 | $170.00 | $172.37 | +0.84% | 1.58M |
| Oct 22, 2026 | $174.80 | $175.21 | $168.52 | $170.94 | -3.05% | 2.26M |
| Oct 21, 2026 | $177.41 | $178.00 | $174.15 | $176.31 | +0.57% | 1.56M |
| Oct 20, 2026 | $173.20 | $176.28 | $172.30 | $175.31 | +1.34% | 1.53M |
| Oct 19, 2026 | $176.77 | $177.59 | $172.85 | $173.00 | -1.69% | 1.38M |
| Oct 16, 2026 | $175.22 | $177.85 | $173.48 | $175.97 | +0.86% | 3.48M |
| Oct 15, 2026 | $172.41 | $174.70 | $167.17 | $174.47 | +1.38% | 2.24M |
| Oct 14, 2026 | $176.52 | $178.14 | $171.92 | $172.09 | -3.40% | 1.76M |
| Oct 13, 2026 | $180.68 | $181.22 | $176.69 | $178.14 | -1.12% | 1.30M |
| Oct 12, 2026 | $178.40 | $180.27 | $177.53 | $180.16 | +0.78% | 898.47K |
| Oct 9, 2026 | $176.90 | $178.95 | $175.32 | $178.76 | +1.53% | 2.00M |
| Oct 8, 2026 | $179.45 | $179.53 | $172.60 | $176.07 | -2.44% | 2.57M |
| Oct 7, 2026 | $183.09 | $183.76 | $180.25 | $180.47 | -2.26% | 1.77M |
| Oct 6, 2026 | $181.67 | $185.10 | $181.01 | $184.65 | +2.66% | 1.84M |
| Oct 5, 2026 | $179.26 | $180.21 | $176.45 | $179.87 | +0.74% | 1.52M |
| Oct 2, 2026 | $178.51 | $180.48 | $177.35 | $178.55 | +1.17% | 1.69M |
| Oct 1, 2026 | $174.84 | $177.18 | $172.83 | $176.49 | +0.55% | 1.93M |
| Sep 30, 2026 | $177.60 | $177.60 | $174.28 | $175.53 | -0.58% | 2.04M |
| Sep 29, 2026 | $176.42 | $178.24 | $175.65 | $176.56 | -0.35% | 1.77M |
| Sep 28, 2026 | $178.74 | $181.02 | $176.87 | $177.18 | -0.80% | 1.38M |
| Sep 25, 2026 | $182.44 | $183.13 | $178.35 | $178.61 | -1.32% | 1.48M |
| Sep 24, 2026 | $180.97 | $183.05 | $178.63 | $181.00 | -0.25% | 1.29M |
| Sep 23, 2026 | $184.29 | $187.00 | $181.03 | $181.45 | -2.26% | 1.61M |
| Sep 22, 2026 | $185.57 | $186.89 | $184.65 | $185.65 | -0.36% | 1.54M |
| Sep 21, 2026 | $185.05 | $188.37 | $184.21 | $186.33 | +2.31% | 1.68M |
| Sep 18, 2026 | $183.19 | $184.56 | $181.41 | $182.12 | -1.16% | 4.56M |
| Sep 17, 2026 | $183.22 | $185.02 | $182.76 | $184.26 | +1.76% | 1.70M |
| Sep 16, 2026 | $180.67 | $183.62 | $179.70 | $181.07 | +1.00% | 2.63M |
| Sep 15, 2026 | $178.53 | $179.37 | $175.47 | $179.27 | +0.07% | 2.25M |
| Sep 14, 2026 | $186.13 | $186.13 | $178.81 | $179.14 | -5.01% | 2.05M |
| Sep 11, 2026 | $186.67 | $189.59 | $185.68 | $188.58 | +1.73% | 1.34M |
| Sep 10, 2026 | $189.30 | $190.67 | $185.29 | $185.37 | -1.96% | 1.53M |
| Sep 9, 2026 | $189.06 | $191.15 | $188.38 | $189.08 | -0.22% | 1.50M |
| Sep 8, 2026 | $187.65 | $192.09 | $187.45 | $189.50 | +0.59% | 1.58M |
| Sep 4, 2026 | $187.02 | $190.15 | $186.04 | $188.39 | +0.32% | 2.08M |
| Sep 3, 2026 | $184.36 | $187.88 | $181.65 | $187.79 | +2.19% | 1.45M |
| Sep 2, 2026 | $182.87 | $183.82 | $179.74 | $183.76 | +0.27% | 2.05M |
| Sep 1, 2026 | $185.67 | $186.97 | $181.92 | $183.27 | -1.25% | 2.19M |
| Aug 31, 2026 | $184.62 | $187.15 | $181.98 | $185.59 | +0.06% | 6.41M |
| Aug 28, 2026 | $192.47 | $192.99 | $184.30 | $185.47 | -3.45% | 1.70M |
| Aug 27, 2026 | $193.96 | $196.83 | $191.48 | $192.10 | -0.69% | 1.15M |
| Aug 26, 2026 | $191.94 | $194.36 | $191.49 | $193.43 | +0.58% | 1.61M |
| Aug 25, 2026 | $189.32 | $193.17 | $189.32 | $192.32 | +2.00% | 1.91M |
| Aug 24, 2026 | $190.51 | $190.51 | $184.22 | $188.55 | -1.09% | 1.74M |
| Aug 21, 2026 | $195.53 | $196.84 | $190.51 | $190.62 | -1.89% | 1.63M |
| Aug 20, 2026 | $192.35 | $195.14 | $191.27 | $194.30 | +1.01% | 1.37M |
| Aug 19, 2026 | $197.18 | $197.18 | $188.45 | $192.35 | -1.49% | 2.35M |
| Aug 18, 2026 | $198.83 | $199.21 | $195.13 | $195.25 | -1.34% | 1.47M |
| Aug 17, 2026 | $199.61 | $199.85 | $197.89 | $197.91 | -1.12% | 1.88M |
| Aug 14, 2026 | $199.71 | $201.56 | $198.50 | $200.15 | +1.30% | 2.37M |
| Aug 13, 2026 | $197.74 | $199.41 | $196.89 | $197.58 | +0.26% | 1.53M |
| Aug 12, 2026 | $194.09 | $197.67 | $193.01 | $197.06 | +3.28% | 2.19M |
| Aug 11, 2026 | $191.62 | $192.97 | $190.17 | $190.81 | -0.26% | 1.78M |
| Aug 10, 2026 | $193.03 | $193.11 | $190.30 | $191.30 | — | 1.60M |
