Digital Realty Trust, Inc. Common Stock (DLR)

Historical Prices For Digital Realty Trust, Inc. Common Stock (DLR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	174.31	176.80	172.00	175.39	2,510,714	175.39
10/22/2025	172.53	173.39	169.77	172.41	1,542,958	172.41
10/21/2025	172.43	172.47	168.72	171.63	1,391,155	171.63
10/20/2025	175.74	175.74	171.44	172.92	1,712,250	172.92
10/17/2025	171.78	173.52	170.47	172.73	1,321,516	172.73
10/16/2025	173.95	176.23	172.80	173.96	1,318,554	173.96
10/15/2025	173.29	176.86	173.11	175.20	1,448,028	175.20
10/14/2025	170.10	172.31	169.45	171.88	1,138,656	171.88
10/13/2025	168.87	171.57	168.54	171.56	957,735	171.56
10/10/2025	175.22	175.72	168.45	168.49	1,551,900	168.49
10/09/2025	174.41	175.96	173.30	175.21	1,190,806	175.21
10/08/2025	174.77	176.95	173.05	174.20	1,471,763	174.20
10/07/2025	176.88	177.03	174.14	175.14	853,883	175.14
10/06/2025	178.29	178.29	174.51	176.96	1,873,585	176.96
10/03/2025	174.34	178.30	173.89	176.35	1,635,990	176.35
10/02/2025	171.82	173.82	170.61	173.75	1,824,915	173.75
10/01/2025	172.53	173.37	170.22	171.45	1,345,911	171.45
9/30/2025	171.27	172.92	169.26	172.88	1,516,543	172.88
9/29/2025	172.69	173.19	169.41	170.11	1,277,589	170.11
9/26/2025	171.94	172.06	170.45	171.46	789,253	171.46
9/25/2025	172.00	172.61	170.65	171.36	1,272,688	171.36
9/24/2025	173.39	173.76	171.61	172.00	1,308,736	172.00
9/23/2025	174.59	175.14	172.87	174.12	1,019,489	174.12
9/22/2025	171.17	176.15	169.67	174.69	1,837,486	174.69
9/19/2025	171.56	173.32	170.69	172.08	3,146,559	172.08
9/18/2025	171.58	173.26	170.74	171.36	1,012,567	171.36
9/17/2025	174.10	174.95	170.88	171.15	1,730,627	171.15
9/16/2025	175.05	175.37	172.10	173.86	1,590,120	173.86
9/15/2025	172.34	175.83	172.34	175.04	2,199,870	175.04
9/12/2025	173.75	175.59	173.46	173.50	1,341,269	172.28
9/11/2025	173.74	174.95	173.29	174.67	1,583,035	173.44
9/10/2025	166.59	174.93	166.49	173.89	3,004,247	172.67
9/09/2025	161.00	164.03	160.10	163.98	1,893,686	162.83
9/08/2025	162.00	162.37	159.22	161.21	1,880,278	160.08
9/05/2025	164.27	165.59	162.92	163.24	1,352,748	162.09
9/04/2025	161.65	163.16	160.57	162.84	1,366,806	161.69
9/03/2025	162.41	163.11	159.22	161.50	1,669,607	160.36
9/02/2025	165.09	165.92	161.69	162.95	1,404,850	161.80
8/29/2025	168.47	169.91	166.31	167.64	1,628,367	166.46
8/28/2025	170.30	170.50	168.07	168.57	1,010,159	167.38
8/27/2025	168.24	170.37	168.00	169.73	1,346,488	168.54
8/26/2025	166.22	170.13	166.20	167.92	3,339,899	166.74
8/25/2025	166.67	167.87	165.36	165.86	789,791	164.69
8/22/2025	164.85	168.11	164.04	167.06	1,355,867	165.88
8/21/2025	164.14	164.89	162.51	163.78	1,470,354	162.63
8/20/2025	166.65	168.15	164.56	165.33	1,657,895	164.17
8/19/2025	165.26	166.70	165.04	166.57	1,312,267	165.40
8/18/2025	167.14	167.35	164.69	165.02	1,625,693	163.86
8/15/2025	166.11	168.44	165.82	166.90	1,950,421	165.73
8/14/2025	167.17	167.58	164.36	166.22	1,313,029	165.05
8/13/2025	169.69	170.69	166.87	168.58	1,488,412	167.40
8/12/2025	169.20	170.06	167.31	169.27	1,098,928	168.08
8/11/2025	169.11	170.20	168.62	168.73	983,320	167.54
8/08/2025	171.45	171.90	169.48	169.91	905,229	168.72
8/07/2025	169.81	171.39	169.24	171.23	1,164,460	170.03
8/06/2025	172.45	173.12	169.19	169.49	1,285,438	168.30
8/05/2025	172.91	173.25	171.14	172.17	1,041,369	170.96
8/04/2025	172.27	173.92	171.62	172.91	1,347,688	171.69
8/01/2025	176.63	176.65	170.93	172.21	1,667,573	171.00
7/31/2025	178.24	180.57	175.91	176.44	1,963,308	175.20
7/30/2025	178.88	179.87	176.13	177.30	1,126,859	176.05
7/29/2025	177.44	178.57	175.45	178.30	1,609,426	177.05
7/28/2025	177.08	179.06	175.69	175.72	1,546,976	174.48
7/25/2025	181.50	182.00	174.81	177.91	2,602,238	176.66
7/24/2025	179.06	181.43	178.47	180.02	1,882,557	178.75