NYSE : DLR
Digital Realty Trust, Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 182.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 69.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Digital Realty Trust, Inc. (DLR) closed at 180.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 185.65 | 185.71 | 174.82 | 180.7 | 4,140,296 | -1.21% |
| 2026-10-29 | 181.345 | 186.06 | 181.345 | 182.91 | 2,538,483 | +1.75% |
| 2026-10-28 | 179.47 | 180.41 | 178.115 | 179.77 | 3,009,672 | +0.42% |
| 2026-10-27 | 175.78 | 179.37 | 175.44 | 179.01 | 3,255,640 | +2.57% |
| 2026-10-26 | 172.37 | 174.62 | 171.773 | 174.53 | 2,820,125 | +1.25% |
| 2026-10-23 | 170.95 | 174.56 | 170 | 172.37 | 1,583,241 | +0.84% |
| 2026-10-22 | 174.8 | 175.21 | 168.52 | 170.94 | 2,256,401 | -3.05% |
| 2026-10-21 | 177.41 | 178 | 174.15 | 176.31 | 1,562,913 | +0.57% |
| 2026-10-20 | 173.2 | 176.28 | 172.3 | 175.31 | 1,527,102 | +1.34% |
| 2026-10-19 | 176.77 | 177.59 | 172.85 | 173 | 1,381,550 | -1.69% |
| 2026-10-16 | 175.22 | 177.85 | 173.475 | 175.97 | 3,481,433 | +0.86% |
| 2026-10-15 | 172.41 | 174.7 | 167.17 | 174.47 | 2,236,306 | +1.38% |
| 2026-10-14 | 176.52 | 178.14 | 171.92 | 172.09 | 1,744,541 | -3.40% |
| 2026-10-13 | 180.68 | 181.215 | 176.69 | 178.14 | 1,297,418 | -1.12% |
| 2026-10-12 | 178.4 | 180.27 | 177.53 | 180.16 | 896,085 | +0.78% |
| 2026-10-09 | 176.9 | 178.95 | 175.32 | 178.76 | 1,288,096 | +1.53% |
| 2026-10-08 | 179.45 | 179.53 | 172.6 | 176.07 | 2,559,453 | -2.44% |
| 2026-10-07 | 183.09 | 183.76 | 180.25 | 180.47 | 1,766,570 | -2.26% |
| 2026-10-06 | 181.665 | 185.1 | 181.01 | 184.65 | 1,842,050 | +2.66% |
| 2026-10-05 | 179.26 | 180.21 | 176.453 | 179.87 | 1,507,831 | +0.74% |
| 2026-10-02 | 178.51 | 180.48 | 177.354 | 178.55 | 1,677,169 | +1.17% |
| 2026-10-01 | 174.84 | 177.18 | 172.83 | 176.49 | 1,894,124 | +0.55% |
| 2026-09-30 | 177.6 | 177.6 | 174.275 | 175.53 | 2,019,108 | -0.58% |
| 2026-09-29 | 176.42 | 178.24 | 175.65 | 176.56 | 1,735,982 | -0.35% |
| 2026-09-28 | 178.74 | 181.02 | 176.87 | 177.18 | 1,351,619 | -0.80% |
| 2026-09-25 | 182.44 | 183.13 | 178.35 | 178.61 | 1,467,943 | -1.32% |
| 2026-09-24 | 180.97 | 183.05 | 178.625 | 181 | 1,243,599 | -0.25% |
| 2026-09-23 | 184.29 | 187 | 181.03 | 181.45 | 1,554,497 | -2.26% |
| 2026-09-22 | 185.57 | 186.89 | 184.645 | 185.65 | 1,480,520 | -0.36% |
| 2026-09-21 | 185.05 | 188.37 | 184.21 | 186.33 | 1,549,283 | +2.31% |
| 2026-09-18 | 183.19 | 184.56 | 181.41 | 182.12 | 4,039,742 | -1.16% |
| 2026-09-17 | 183.22 | 185.02 | 182.76 | 184.26 | 1,485,550 | +1.76% |
| 2026-09-16 | 180.67 | 183.62 | 179.7 | 181.07 | 1,836,166 | +1.00% |
| 2026-09-15 | 178.53 | 179.37 | 175.47 | 179.27 | 2,252,928 | +0.76% |
| 2026-09-14 | 186.13 | 186.13 | 178.81 | 179.14 | 2,041,688 | -5.01% |
| 2026-09-11 | 186.67 | 189.59 | 185.68 | 188.58 | 1,339,794 | +1.73% |
| 2026-09-10 | 189.3 | 190.67 | 185.29 | 185.37 | 1,534,179 | -1.96% |
| 2026-09-09 | 189.06 | 191.15 | 188.38 | 189.08 | 1,503,325 | -0.22% |
| 2026-09-08 | 187.65 | 192.09 | 187.445 | 189.5 | 1,577,111 | +0.59% |
| 2026-09-04 | 187.02 | 190.151 | 186.04 | 188.39 | 2,079,052 | +0.32% |
| 2026-09-03 | 184.36 | 187.88 | 181.65 | 187.79 | 1,454,053 | +2.19% |
| 2026-09-02 | 182.87 | 183.82 | 179.74 | 183.76 | 2,045,234 | +0.27% |
| 2026-09-01 | 185.67 | 186.97 | 181.92 | 183.27 | 2,188,844 | -1.25% |
| 2026-08-31 | 184.62 | 187.15 | 181.98 | 185.59 | 6,409,272 | +0.06% |
| 2026-08-28 | 192.47 | 192.99 | 184.295 | 185.47 | 1,699,497 | -3.45% |
| 2026-08-27 | 193.96 | 196.83 | 191.48 | 192.1 | 1,154,565 | -0.69% |
| 2026-08-26 | 191.94 | 194.36 | 191.49 | 193.43 | 1,608,065 | +0.58% |
| 2026-08-25 | 189.32 | 193.17 | 189.32 | 192.32 | 1,909,778 | +2.00% |
| 2026-08-24 | 190.51 | 190.51 | 184.22 | 188.55 | 1,739,820 | -1.09% |
| 2026-08-21 | 195.53 | 196.84 | 190.505 | 190.62 | 1,633,669 | -1.89% |
| 2026-08-20 | 192.35 | 195.14 | 191.27 | 194.3 | 1,367,124 | +1.01% |
| 2026-08-19 | 197.18 | 197.18 | 188.445 | 192.35 | 2,353,879 | -1.49% |
| 2026-08-18 | 198.83 | 199.205 | 195.13 | 195.25 | 1,466,110 | -1.34% |
| 2026-08-17 | 199.61 | 199.85 | 197.89 | 197.91 | 1,881,354 | -1.12% |
| 2026-08-14 | 199.71 | 201.56 | 198.5 | 200.15 | 2,369,270 | +1.30% |
| 2026-08-13 | 197.74 | 199.41 | 196.89 | 197.58 | 1,529,281 | +0.26% |
| 2026-08-12 | 194.09 | 197.673 | 193.01 | 197.06 | 2,192,310 | +3.28% |
| 2026-08-11 | 191.62 | 192.97 | 190.165 | 190.81 | 1,784,086 | -0.26% |
| 2026-08-10 | 193.03 | 193.11 | 190.3 | 191.3 | 1,601,155 | -1.29% |
| 2026-08-07 | 193.94 | 195.82 | 192.64 | 193.8 | 2,656,907 | +0.64% |
| 2026-08-06 | 196.02 | 196.505 | 191.98 | 192.56 | 2,261,773 | -1.22% |
| 2026-08-05 | 195.34 | 195.9 | 191.28 | 194.93 | 1,712,846 | +0.54% |
| 2026-08-04 | 190.02 | 195.06 | 189.01 | 193.89 | 2,307,080 | +1.40% |
| 2026-08-03 | 188.07 | 192.82 | 185.16 | 191.22 | 2,408,040 | +1.43% |
| 2026-07-31 | 194.92 | 195.88 | 188.39 | 188.52 | 2,168,827 | -2.42% |
| 2026-07-30 | 194.37 | 196.21 | 191.83 | 193.19 | 2,866,026 | +2.66% |
| 2026-07-29 | 191.17 | 193.21 | 185.8 | 188.18 | 2,292,782 | -2.59% |
| 2026-07-28 | 194.72 | 196.65 | 190.691 | 193.18 | 2,909,308 | -1.32% |
| 2026-07-27 | 200.05 | 200.75 | 192 | 195.76 | 2,921,877 | -1.67% |
| 2026-07-24 | 190 | 207.47 | 188.975 | 199.08 | 10,764,776 | +11.01% |
| 2026-07-23 | 176.81 | 181.695 | 176.8 | 179.34 | 3,261,578 | +0.52% |
| 2026-07-22 | 179.51 | 180.53 | 178.2 | 178.41 | 2,025,872 | -0.50% |
| 2026-07-21 | 177.11 | 180.025 | 176.21 | 179.31 | 2,582,411 | +1.74% |
| 2026-07-20 | 173.89 | 176.93 | 173.07 | 176.25 | 2,327,099 | +1.36% |
| 2026-07-17 | 172.96 | 175.83 | 171.14 | 173.88 | 2,593,021 | +0.16% |
| 2026-07-16 | 175.29 | 175.95 | 171.34 | 173.6 | 2,772,215 | -1.40% |
| 2026-07-15 | 174.8 | 177.06 | 171.03 | 176.07 | 3,134,590 | +1.71% |
| 2026-07-14 | 178.4 | 178.77 | 172.22 | 173.11 | 3,531,686 | -2.70% |
| 2026-07-13 | 180.17 | 181 | 177.26 | 177.92 | 1,584,802 | -1.38% |
| 2026-07-10 | 180 | 181.32 | 179.33 | 180.41 | 2,439,030 | +0.60% |
| 2026-07-09 | 178 | 180.09 | 177.23 | 179.33 | 3,187,921 | +1.72% |
| 2026-07-08 | 174.49 | 177.31 | 174.01 | 176.3 | 2,870,782 | +0.80% |
| 2026-07-07 | 173.51 | 175.51 | 172.73 | 174.9 | 3,121,831 | +0.69% |
| 2026-07-06 | 174.74 | 175.5 | 172.13 | 173.7 | 4,385,420 | +0.23% |
| 2026-07-02 | 176.02 | 177.47 | 172.011 | 173.3 | 5,106,071 | -1.71% |
| 2026-07-01 | 178.66 | 180.98 | 175.33 | 176.32 | 10,161,694 | -1.82% |
| 2026-06-30 | 182.25 | 183.15 | 179.03 | 179.58 | 11,443,773 | -5.77% |
| 2026-06-29 | 192.71 | 194.32 | 188.51 | 190.58 | 2,280,020 | -1.25% |
| 2026-06-26 | 193.14 | 193.61 | 191.335 | 193 | 3,311,726 | +0.29% |
| 2026-06-25 | 195.07 | 195.56 | 189.53 | 192.44 | 4,171,348 | -0.30% |
| 2026-06-24 | 196.99 | 197.03 | 191.33 | 193.02 | 2,771,432 | -1.02% |
| 2026-06-23 | 193.66 | 196.92 | 191.53 | 195 | 2,980,823 | -0.28% |
| 2026-06-22 | 188.64 | 196.3 | 188.15 | 195.54 | 2,834,599 | +3.93% |
| 2026-06-18 | 188.95 | 191.41 | 187.38 | 188.15 | 5,037,345 | +0.57% |
| 2026-06-17 | 189.67 | 191.89 | 186.32 | 187.08 | 3,187,196 | -1.77% |
| 2026-06-16 | 186.66 | 191.68 | 185.5 | 190.45 | 3,247,413 | +3.00% |
| 2026-06-15 | 184.84 | 186.83 | 183.47 | 184.9 | 2,887,420 | +1.05% |
| 2026-06-12 | 183.91 | 185.44 | 183.19 | 184.2 | 2,613,459 | +0.74% |
| 2026-06-11 | 180.02 | 183.9 | 178.41 | 182.84 | 2,642,057 | +1.14% |
| 2026-06-10 | 184.24 | 184.99 | 180.75 | 180.78 | 2,263,735 | -2.24% |
| 2026-06-09 | 183.51 | 186.08 | 181.42 | 184.93 | 2,954,046 | +1.53% |
| 2026-06-08 | 187.16 | 187.95 | 181.12 | 182.15 | 2,383,097 | -2.48% |
| 2026-06-05 | 187.19 | 188.85 | 186.08 | 186.79 | 1,892,340 | -1.01% |
| 2026-06-04 | 184.88 | 189.245 | 181.91 | 188.7 | 2,134,276 | +2.83% |
| 2026-06-03 | 188.17 | 188.84 | 183.41 | 183.5 | 2,603,507 | -2.01% |
| 2026-06-02 | 185.5 | 187.42 | 184.71 | 187.26 | 1,586,953 | +1.22% |
| 2026-06-01 | 189.57 | 189.61 | 184.405 | 185 | 1,815,593 | -2.63% |
| 2026-05-29 | 191.34 | 191.96 | 189.76 | 190 | 3,445,147 | -0.75% |
| 2026-05-28 | 191.92 | 193.85 | 190.7 | 191.43 | 1,489,310 | -0.15% |
| 2026-05-27 | 192.54 | 194.07 | 191.01 | 191.71 | 1,914,288 | -1.01% |
| 2026-05-26 | 194.5 | 194.685 | 192.23 | 193.67 | 1,958,603 | +0.85% |
| 2026-05-22 | 194.26 | 194.89 | 191.29 | 192.03 | 1,692,523 | -1.15% |
| 2026-05-21 | 190.21 | 194.56 | 189.765 | 194.27 | 1,774,845 | +1.90% |
| 2026-05-20 | 187.755 | 190.84 | 186.2 | 190.65 | 1,474,479 | +2.35% |
| 2026-05-19 | 186.85 | 188.915 | 185.82 | 186.28 | 1,483,552 | -1.18% |
| 2026-05-18 | 189.82 | 190 | 184.95 | 188.5 | 1,810,163 | -0.01% |
| 2026-05-15 | 190.88 | 190.88 | 187.85 | 188.51 | 2,569,425 | -2.25% |
| 2026-05-14 | 193.7 | 194.36 | 191.35 | 192.84 | 2,753,352 | -0.24% |
| 2026-05-13 | 194.93 | 194.99 | 190.64 | 193.31 | 2,075,738 | -1.00% |
| 2026-05-12 | 195.87 | 195.97 | 193.29 | 195.27 | 1,894,075 | -0.49% |