Digital Realty Trust, Inc.
DLR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.29% | 1.60M |
| Aug 7, 2026 | $193.94 | $195.82 | $192.64 | $193.80 | +0.64% | 2.66M |
| Aug 6, 2026 | $196.02 | $196.51 | $191.98 | $192.56 | -1.22% | 2.26M |
| Aug 5, 2026 | $195.34 | $195.90 | $191.28 | $194.93 | +0.54% | 1.71M |
| Aug 4, 2026 | $190.02 | $195.06 | $189.01 | $193.89 | +1.40% | 2.31M |
| Aug 3, 2026 | $188.07 | $192.82 | $185.16 | $191.22 | +1.43% | 2.41M |
| Jul 31, 2026 | $194.92 | $195.88 | $188.39 | $188.52 | -2.42% | 2.17M |
| Jul 30, 2026 | $194.37 | $196.21 | $191.83 | $193.19 | +2.66% | 2.87M |
| Jul 29, 2026 | $191.17 | $193.21 | $185.80 | $188.18 | -2.59% | 2.29M |
| Jul 28, 2026 | $194.72 | $196.65 | $190.69 | $193.18 | -1.32% | 2.91M |
| Jul 27, 2026 | $200.05 | $200.75 | $192.00 | $195.76 | -1.67% | 2.92M |
| Jul 24, 2026 | $190.00 | $207.47 | $188.98 | $199.08 | +11.01% | 10.76M |
| Jul 23, 2026 | $176.81 | $181.70 | $176.80 | $179.34 | +0.52% | 3.26M |
| Jul 22, 2026 | $179.51 | $180.53 | $178.20 | $178.41 | -0.50% | 2.03M |
| Jul 21, 2026 | $177.11 | $180.03 | $176.21 | $179.31 | +1.74% | 2.58M |
| Jul 20, 2026 | $173.89 | $176.93 | $173.07 | $176.25 | +1.36% | 2.33M |
| Jul 17, 2026 | $172.96 | $175.83 | $171.14 | $173.88 | +0.16% | 2.59M |
| Jul 16, 2026 | $175.29 | $175.95 | $171.34 | $173.60 | -1.40% | 2.77M |
| Jul 15, 2026 | $174.80 | $177.06 | $171.03 | $176.07 | +1.71% | 3.13M |
| Jul 14, 2026 | $178.40 | $178.77 | $172.22 | $173.11 | -2.70% | 3.53M |
| Jul 13, 2026 | $180.17 | $181.00 | $177.26 | $177.92 | -1.38% | 1.58M |
| Jul 10, 2026 | $180.00 | $181.32 | $179.33 | $180.41 | +0.60% | 2.44M |
| Jul 9, 2026 | $178.00 | $180.09 | $177.23 | $179.33 | +1.72% | 3.19M |
| Jul 8, 2026 | $174.49 | $177.31 | $174.01 | $176.30 | +0.80% | 2.87M |
| Jul 7, 2026 | $173.51 | $175.51 | $172.73 | $174.90 | +0.69% | 3.12M |
| Jul 6, 2026 | $174.74 | $175.50 | $172.13 | $173.70 | +0.23% | 4.39M |
| Jul 2, 2026 | $176.02 | $177.47 | $172.01 | $173.30 | -1.71% | 5.11M |
| Jul 1, 2026 | $178.66 | $180.98 | $175.33 | $176.32 | -1.82% | 10.16M |
| Jun 30, 2026 | $182.25 | $183.15 | $179.03 | $179.58 | -5.77% | 11.44M |
| Jun 29, 2026 | $192.71 | $194.32 | $188.51 | $190.58 | -1.25% | 2.28M |
| Jun 26, 2026 | $193.14 | $193.61 | $191.34 | $193.00 | +0.29% | 3.31M |
| Jun 25, 2026 | $195.07 | $195.56 | $189.53 | $192.44 | -0.30% | 4.17M |
| Jun 24, 2026 | $196.99 | $197.03 | $191.33 | $193.02 | -1.02% | 2.77M |
| Jun 23, 2026 | $193.66 | $196.92 | $191.53 | $195.00 | -0.28% | 2.98M |
| Jun 22, 2026 | $188.64 | $196.30 | $188.15 | $195.54 | +3.93% | 2.83M |
| Jun 18, 2026 | $188.95 | $191.41 | $187.38 | $188.15 | +0.57% | 5.04M |
| Jun 17, 2026 | $189.67 | $191.89 | $186.32 | $187.08 | — | 3.19M |
