Digital Realty Trust, Inc.$194.59PSA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $325.00 | $327.30 | $320.53 | $326.49 | +0.18% | 922.83K |
| Aug 3, 2026 | $327.00 | $330.28 | $324.79 | $325.90 | +0.53% | 840.85K |
| Jul 31, 2026 | $318.16 | $326.26 | $313.55 | $324.17 | +2.12% | 1.38M |
| Jul 30, 2026 | $323.62 | $325.93 | $307.59 | $317.45 | -3.64% | 1.78M |
| Jul 29, 2026 | $331.00 | $335.55 | $328.51 | $329.44 | -0.31% | 1.66M |
| Jul 28, 2026 | $328.55 | $335.05 | $327.08 | $330.47 | +1.99% | 1.78M |
| Jul 27, 2026 | $321.92 | $329.72 | $321.57 | $324.02 | +0.48% | 1.11M |
| Jul 24, 2026 | $317.21 | $323.83 | $316.97 | $322.48 | +2.37% | 1.36M |
| Jul 23, 2026 | $310.61 | $316.98 | $309.06 | $315.01 | +1.06% | 1.67M |
| Jul 22, 2026 | $311.00 | $312.27 | $309.43 | $311.70 | +0.63% | 1.14M |
| Jul 21, 2026 | $315.00 | $315.58 | $307.56 | $309.75 | -1.83% | 3.68M |
| Jul 20, 2026 | $317.17 | $317.17 | $313.33 | $315.53 | -0.79% | 1.02M |
| Jul 17, 2026 | $323.58 | $328.92 | $317.42 | $318.04 | -1.99% | 1.07M |
| Jul 16, 2026 | $316.07 | $324.58 | $315.17 | $324.50 | +3.12% | 1.33M |
| Jul 15, 2026 | $319.06 | $322.83 | $313.69 | $314.68 | -1.33% | 981.71K |
| Jul 14, 2026 | $324.10 | $324.58 | $318.93 | $318.93 | -0.91% | 1.33M |
| Jul 13, 2026 | $319.99 | $324.95 | $319.72 | $321.86 | +0.41% | 999.62K |
| Jul 10, 2026 | $320.06 | $320.86 | $316.62 | $320.56 | +0.38% | 624.54K |
| Jul 9, 2026 | $321.42 | $323.53 | $318.70 | $319.35 | -0.44% | 807.84K |
| Jul 8, 2026 | $327.12 | $327.61 | $319.69 | $320.77 | -2.41% | 815.65K |
| Jul 7, 2026 | $325.35 | $330.81 | $324.90 | $328.69 | +1.45% | 705.17K |
| Jul 6, 2026 | $329.51 | $329.64 | $321.43 | $324.00 | -1.71% | 845.80K |
| Jul 2, 2026 | $324.54 | $329.74 | $323.44 | $329.64 | +2.04% | 963.46K |
| Jul 1, 2026 | $318.09 | $324.61 | $318.08 | $323.04 | +1.49% | 613.00K |
| Jun 30, 2026 | $320.88 | $321.08 | $316.29 | $318.31 | -1.89% | 982.53K |
| Jun 29, 2026 | $322.62 | $324.76 | $318.90 | $324.45 | +0.02% | 954.46K |
| Jun 26, 2026 | $321.84 | $327.48 | $321.00 | $324.39 | +1.14% | 1.23M |
| Jun 25, 2026 | $319.74 | $321.72 | $315.16 | $320.74 | +0.89% | 779.00K |
| Jun 24, 2026 | $323.95 | $323.95 | $313.60 | $317.92 | -1.05% | 1.84M |
| Jun 23, 2026 | $322.67 | $325.87 | $319.74 | $321.29 | +0.33% | 1.03M |
| Jun 22, 2026 | $317.46 | $323.00 | $317.27 | $320.22 | +0.66% | 932.04K |
| Jun 18, 2026 | $318.72 | $320.31 | $314.61 | $318.12 | +1.77% | 1.25M |
| Jun 17, 2026 | $318.42 | $320.20 | $311.23 | $312.58 | -2.37% | 804.27K |
| Jun 16, 2026 | $322.50 | $325.51 | $319.16 | $320.17 | -0.25% | 821.80K |
| Jun 15, 2026 | $322.80 | $326.53 | $319.74 | $320.98 | -1.52% | 1.20M |
| Jun 12, 2026 | $325.52 | $328.57 | $323.99 | $325.94 | +0.38% | 876.14K |
| Jun 11, 2026 | $325.10 | $327.67 | $321.87 | $324.71 | +0.26% | 1.12M |
| Jun 10, 2026 | $323.75 | $331.79 | $322.86 | $323.87 | +0.31% | 1.63M |
| Jun 9, 2026 | $312.00 | $324.56 | $311.70 | $322.86 | +3.79% | 1.29M |
| Jun 8, 2026 | $310.29 | $311.92 | $308.00 | $311.08 | +0.45% | 696.50K |
| Jun 5, 2026 | $305.44 | $312.46 | $303.64 | $309.68 | +0.98% | 842.91K |
| Jun 4, 2026 | $306.75 | $308.16 | $302.94 | $306.66 | +1.55% | 782.25K |
| Jun 3, 2026 | $298.93 | $305.05 | $298.38 | $301.97 | +0.95% | 823.62K |
| Jun 2, 2026 | $295.62 | $299.84 | $294.90 | $299.14 | +1.13% | 663.41K |
| Jun 1, 2026 | $299.09 | $301.24 | $295.67 | $295.80 | -2.60% | 731.29K |
| May 29, 2026 | $307.13 | $308.25 | $303.69 | $303.69 | -1.80% | 1.49M |
| May 28, 2026 | $305.67 | $311.83 | $302.53 | $309.25 | +0.80% | 768.05K |
| May 27, 2026 | $305.93 | $309.89 | $304.58 | $306.79 | +0.76% | 747.35K |
| May 26, 2026 | $305.82 | $307.44 | $303.32 | $304.47 | -0.26% | 929.31K |
| May 22, 2026 | $306.79 | $308.62 | $303.19 | $305.25 | +0.09% | 675.52K |
| May 21, 2026 | $300.41 | $305.03 | $296.98 | $304.99 | +0.70% | 605.21K |
| May 20, 2026 | $301.50 | $306.89 | $300.78 | $302.87 | +1.82% | 896.72K |
| May 19, 2026 | $294.44 | $298.02 | $289.21 | $297.47 | +0.45% | 1.04M |
| May 18, 2026 | $292.73 | $297.17 | $292.73 | $296.15 | +1.26% | 655.78K |
| May 15, 2026 | $300.63 | $301.15 | $291.62 | $292.47 | -3.48% | 766.48K |
| May 14, 2026 | $305.57 | $306.23 | $302.84 | $303.03 | -0.22% | 606.19K |
| May 13, 2026 | $310.39 | $310.39 | $302.78 | $303.70 | -2.44% | 929.23K |
| May 12, 2026 | $312.01 | $312.34 | $307.00 | $311.28 | -0.09% | 1.68M |
| May 11, 2026 | $311.75 | $312.41 | $309.13 | $311.55 | +0.16% | 755.65K |
| May 8, 2026 | $308.86 | $313.12 | $308.21 | $311.04 | — | 808.41K |
