Digital Realty Trust Inc (DLR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 193.94 | 195.82 | 192.64 | 193.80 | +0.64% | 2,656,900 |
| 2026-08-06 | 196.02 | 196.51 | 191.98 | 192.56 | -1.22% | 2,261,700 |
| 2026-08-05 | 195.34 | 195.90 | 191.28 | 194.93 | +0.54% | 1,712,700 |
| 2026-08-04 | 190.02 | 195.06 | 189.01 | 193.89 | +1.40% | 2,307,000 |
| 2026-08-03 | 188.07 | 192.82 | 185.16 | 191.22 | +1.43% | 2,407,900 |
| 2026-07-31 | 194.92 | 195.88 | 188.39 | 188.52 | -2.42% | 2,168,800 |
| 2026-07-30 | 194.37 | 196.21 | 191.83 | 193.19 | +2.66% | 2,865,900 |
| 2026-07-29 | 191.17 | 193.21 | 185.80 | 188.18 | -2.59% | 2,291,700 |
| 2026-07-28 | 194.72 | 196.65 | 190.69 | 193.18 | -1.32% | 2,909,100 |
| 2026-07-27 | 200.05 | 200.75 | 192.00 | 195.76 | -1.67% | 2,921,700 |
| 2026-07-24 | 190.00 | 207.47 | 188.98 | 199.08 | +11.01% | 10,764,800 |
| 2026-07-23 | 176.81 | 181.70 | 176.80 | 179.34 | +0.52% | 3,261,600 |
| 2026-07-22 | 179.51 | 180.53 | 178.20 | 178.41 | -0.50% | 2,025,900 |
| 2026-07-21 | 177.11 | 180.03 | 176.21 | 179.31 | +1.74% | 2,582,400 |
| 2026-07-20 | 173.89 | 176.93 | 173.07 | 176.25 | +1.36% | 2,326,900 |
| 2026-07-17 | 172.96 | 175.83 | 171.14 | 173.88 | +0.16% | 2,593,000 |
| 2026-07-16 | 175.29 | 175.95 | 171.34 | 173.60 | -1.40% | 2,772,200 |
| 2026-07-15 | 174.80 | 177.06 | 171.03 | 176.07 | +1.71% | 3,134,600 |
| 2026-07-14 | 178.40 | 178.77 | 172.22 | 173.11 | -2.70% | 3,531,600 |
| 2026-07-13 | 180.17 | 181.00 | 177.26 | 177.92 | -1.38% | 1,584,600 |
| 2026-07-10 | 180.00 | 181.32 | 179.33 | 180.41 | +0.60% | 2,439,000 |
| 2026-07-09 | 178.00 | 180.09 | 177.23 | 179.33 | +1.72% | 3,187,800 |
| 2026-07-08 | 174.49 | 177.31 | 174.01 | 176.30 | +0.80% | 2,870,800 |
| 2026-07-07 | 173.51 | 175.51 | 172.73 | 174.90 | +0.69% | 3,121,800 |
| 2026-07-06 | 174.74 | 175.50 | 172.13 | 173.70 | +0.23% | 4,385,400 |
| 2026-07-02 | 176.02 | 177.47 | 172.01 | 173.30 | -1.71% | 5,105,800 |
| 2026-07-01 | 178.66 | 180.98 | 175.33 | 176.32 | -1.82% | 10,161,700 |
| 2026-06-30 | 182.25 | 183.15 | 179.03 | 179.58 | -5.77% | 11,443,800 |
| 2026-06-29 | 192.71 | 194.32 | 188.51 | 190.58 | -1.25% | 2,279,900 |
| 2026-06-26 | 193.14 | 193.61 | 191.34 | 193.00 | +0.29% | 3,311,700 |
| 2026-06-25 | 195.07 | 195.56 | 189.53 | 192.44 | -0.30% | 4,171,300 |
| 2026-06-24 | 196.99 | 197.03 | 191.33 | 193.02 | -1.02% | 2,771,400 |
| 2026-06-23 | 193.66 | 196.92 | 191.53 | 195.00 | -0.28% | 2,980,500 |
| 2026-06-22 | 188.64 | 196.30 | 188.15 | 195.54 | +3.93% | 2,834,500 |
| 2026-06-18 | 188.95 | 191.41 | 187.38 | 188.15 | +0.57% | 5,037,200 |
| 2026-06-17 | 189.67 | 191.89 | 186.32 | 187.08 | -1.77% | 3,187,000 |
| 2026-06-16 | 186.66 | 191.68 | 185.50 | 190.45 | +3.00% | 3,247,400 |
| 2026-06-15 | 184.84 | 186.83 | 183.47 | 184.90 | +0.38% | 2,887,400 |
| 2026-06-12 | 183.91 | 185.44 | 183.19 | 184.20 | +0.74% | 2,613,400 |
| 2026-06-11 | 180.02 | 183.90 | 178.41 | 182.84 | +1.14% | 2,642,000 |
| 2026-06-10 | 184.24 | 184.99 | 180.75 | 180.78 | -2.24% | 2,263,700 |
| 2026-06-09 | 183.51 | 186.08 | 181.42 | 184.93 | +1.53% | 2,954,000 |
| 2026-06-08 | 187.16 | 187.95 | 181.12 | 182.15 | -2.48% | 2,382,800 |
| 2026-06-05 | 187.19 | 188.85 | 186.08 | 186.79 | -1.01% | 1,892,200 |
| 2026-06-04 | 184.88 | 189.25 | 181.91 | 188.70 | +2.83% | 2,134,200 |
| 2026-06-03 | 188.17 | 188.84 | 183.41 | 183.50 | -2.01% | 2,603,500 |
| 2026-06-02 | 185.50 | 187.42 | 184.71 | 187.26 | +1.22% | 1,587,000 |
| 2026-06-01 | 189.57 | 189.61 | 184.41 | 185.00 | -2.63% | 1,815,500 |
| 2026-05-29 | 191.34 | 191.96 | 189.76 | 190.00 | -0.75% | 3,445,100 |
| 2026-05-28 | 191.92 | 193.85 | 190.70 | 191.43 | -0.15% | 1,489,300 |
| 2026-05-27 | 192.54 | 194.07 | 191.01 | 191.71 | -1.01% | 1,914,200 |
| 2026-05-26 | 194.50 | 194.69 | 192.23 | 193.67 | +0.85% | 1,958,400 |
| 2026-05-22 | 194.26 | 194.89 | 191.29 | 192.03 | -1.15% | 1,692,500 |
| 2026-05-21 | 190.21 | 194.56 | 189.77 | 194.27 | +1.90% | 1,774,800 |
| 2026-05-20 | 187.76 | 190.84 | 186.20 | 190.65 | +2.35% | 1,474,400 |
| 2026-05-19 | 186.85 | 188.92 | 185.82 | 186.28 | -1.18% | 1,483,500 |
| 2026-05-18 | 189.82 | 190.00 | 184.95 | 188.50 | -0.01% | 1,810,100 |
| 2026-05-15 | 190.88 | 190.88 | 187.85 | 188.51 | -2.25% | 2,569,400 |
| 2026-05-14 | 193.70 | 194.36 | 191.35 | 192.84 | -0.24% | 2,753,200 |
| 2026-05-13 | 194.93 | 194.99 | 190.64 | 193.31 | -1.00% | 2,075,600 |
| 2026-05-12 | 195.87 | 195.97 | 193.29 | 195.27 | -0.49% | 1,894,100 |
| 2026-05-11 | 195.57 | 197.54 | 194.81 | 196.24 | +0.48% | 1,295,300 |
| 2026-05-08 | 195.21 | 197.30 | 194.93 | 195.31 | +0.27% | 1,376,700 |
| 2026-05-07 | 199.20 | 199.20 | 192.97 | 194.78 | -2.45% | 2,483,000 |
| 2026-05-06 | 198.14 | 201.26 | 197.05 | 199.68 | +1.52% | 1,625,700 |
| 2026-05-05 | 199.00 | 199.26 | 194.84 | 196.69 | -0.92% | 1,943,600 |
| 2026-05-04 | 199.96 | 200.54 | 197.21 | 198.51 | -1.09% | 1,700,000 |
| 2026-05-01 | 201.04 | 201.58 | 198.73 | 200.70 | -0.12% | 1,206,700 |
| 2026-04-30 | 194.76 | 201.33 | 194.63 | 200.94 | +3.28% | 3,230,800 |
| 2026-04-29 | 193.96 | 195.28 | 192.27 | 194.56 | -0.01% | 1,934,700 |
| 2026-04-28 | 194.97 | 195.73 | 191.56 | 194.58 | -0.90% | 2,936,200 |
| 2026-04-27 | 199.04 | 200.45 | 194.25 | 196.34 | -1.83% | 1,944,100 |
| 2026-04-24 | 201.93 | 208.14 | 199.35 | 200.00 | +0.00% | 4,627,500 |
| 2026-04-23 | 202.00 | 203.23 | 198.05 | 200.00 | -0.43% | 2,743,200 |
| 2026-04-22 | 202.85 | 203.82 | 199.89 | 200.86 | -0.20% | 2,001,200 |
| 2026-04-21 | 203.94 | 204.94 | 201.16 | 201.27 | -1.29% | 2,081,200 |
| 2026-04-20 | 203.84 | 204.60 | 202.34 | 203.91 | +0.14% | 1,579,000 |
| 2026-04-17 | 199.46 | 204.21 | 199.22 | 203.62 | +2.30% | 2,063,100 |
| 2026-04-16 | 196.28 | 199.05 | 196.28 | 199.05 | +1.72% | 1,462,400 |
| 2026-04-15 | 195.24 | 195.97 | 193.03 | 195.69 | -0.05% | 1,672,900 |
| 2026-04-14 | 192.68 | 196.41 | 191.79 | 195.79 | +2.05% | 1,766,000 |
| 2026-04-13 | 188.24 | 191.90 | 187.88 | 191.85 | +1.58% | 1,559,800 |
| 2026-04-10 | 188.21 | 189.37 | 187.74 | 188.87 | +0.38% | 1,317,100 |
| 2026-04-09 | 185.72 | 190.08 | 185.41 | 188.15 | +1.36% | 2,749,100 |
| 2026-04-08 | 186.39 | 186.45 | 182.30 | 185.63 | +1.76% | 4,000,300 |
| 2026-04-07 | 181.22 | 182.86 | 179.20 | 182.42 | +0.24% | 1,256,000 |
| 2026-04-06 | 181.59 | 183.00 | 180.48 | 181.99 | +0.17% | 1,341,200 |
| 2026-04-02 | 179.51 | 182.71 | 179.20 | 181.69 | +0.69% | 1,693,800 |
| 2026-04-01 | 180.91 | 182.72 | 179.51 | 180.45 | +0.13% | 1,906,500 |
| 2026-03-31 | 177.11 | 181.97 | 176.55 | 180.21 | +2.87% | 3,178,900 |
| 2026-03-30 | 177.47 | 178.70 | 174.15 | 175.18 | -0.14% | 2,528,000 |
| 2026-03-27 | 173.94 | 176.46 | 173.50 | 175.42 | +0.38% | 1,490,600 |
| 2026-03-26 | 175.19 | 177.35 | 174.41 | 174.75 | -0.95% | 1,133,000 |
| 2026-03-25 | 177.13 | 178.09 | 174.84 | 176.43 | +0.98% | 1,266,100 |
| 2026-03-24 | 176.57 | 178.77 | 174.61 | 174.71 | -1.00% | 1,426,800 |
| 2026-03-23 | 176.42 | 177.96 | 175.24 | 176.47 | +1.83% | 1,579,600 |
| 2026-03-20 | 179.99 | 180.28 | 173.08 | 173.30 | -3.64% | 3,062,700 |
| 2026-03-19 | 177.89 | 179.90 | 176.71 | 179.85 | +0.51% | 1,447,000 |
| 2026-03-18 | 180.34 | 181.41 | 178.71 | 178.94 | -0.80% | 1,348,700 |
| 2026-03-17 | 182.75 | 182.75 | 179.81 | 180.39 | -0.47% | 1,611,800 |
| 2026-03-16 | 181.94 | 182.95 | 180.86 | 181.25 | +0.91% | 2,082,000 |
| 2026-03-13 | 179.94 | 181.88 | 179.24 | 179.61 | -0.44% | 1,576,700 |
| 2026-03-12 | 179.64 | 181.24 | 178.21 | 180.40 | -0.11% | 1,878,400 |
| 2026-03-11 | 180.40 | 183.52 | 179.40 | 180.59 | -0.15% | 2,897,300 |
| 2026-03-10 | 179.51 | 183.14 | 179.51 | 180.86 | +0.67% | 1,771,700 |
| 2026-03-09 | 173.90 | 179.81 | 172.91 | 179.65 | +1.96% | 2,098,600 |
| 2026-03-06 | 179.36 | 182.14 | 175.98 | 176.19 | -1.98% | 2,745,700 |
| 2026-03-05 | 181.00 | 181.75 | 177.74 | 179.75 | -1.57% | 3,080,400 |
| 2026-03-04 | 178.14 | 183.18 | 177.04 | 182.62 | +2.52% | 1,840,500 |
| 2026-03-03 | 175.65 | 179.13 | 174.62 | 178.13 | -0.31% | 1,506,100 |
| 2026-03-02 | 175.14 | 178.99 | 173.79 | 178.69 | +0.84% | 1,513,400 |
| 2026-02-27 | 175.05 | 177.87 | 174.28 | 177.20 | +0.47% | 3,258,300 |
| 2026-02-26 | 180.09 | 180.49 | 174.78 | 176.37 | -1.79% | 1,992,700 |
| 2026-02-25 | 179.11 | 180.21 | 178.06 | 179.59 | +0.76% | 1,938,800 |
| 2026-02-24 | 176.06 | 178.52 | 174.47 | 178.24 | +1.22% | 1,373,000 |
| 2026-02-23 | 174.55 | 177.01 | 174.12 | 176.09 | +0.23% | 1,598,300 |
| 2026-02-20 | 175.99 | 177.00 | 174.71 | 175.68 | -0.69% | 1,379,600 |
| 2026-02-19 | 176.29 | 177.53 | 175.77 | 176.90 | +0.50% | 1,299,500 |
| 2026-02-18 | 179.70 | 179.98 | 175.22 | 176.02 | -2.15% | 2,283,600 |
| 2026-02-17 | 180.89 | 182.55 | 178.49 | 179.89 | -0.60% | 2,213,600 |
| 2026-02-13 | 181.50 | 182.00 | 178.99 | 180.97 | +0.37% | 2,374,800 |
| 2026-02-12 | 179.17 | 184.79 | 176.99 | 180.31 | +3.29% | 4,574,200 |
| 2026-02-11 | 171.97 | 174.65 | 171.27 | 174.57 | +1.18% | 1,552,300 |
| 2026-02-10 | 171.62 | 173.48 | 168.64 | 172.53 | +0.23% | 2,153,100 |
| 2026-02-09 | 170.45 | 173.13 | 167.79 | 172.13 | +0.30% | 2,249,100 |
| 2026-02-06 | 167.62 | 173.90 | 166.76 | 171.62 | +4.23% | 3,404,300 |
| 2026-02-05 | 167.12 | 168.00 | 162.61 | 164.65 | -1.28% | 2,359,100 |
| 2026-02-04 | 165.58 | 167.39 | 164.46 | 166.79 | +1.42% | 2,019,600 |
| 2026-02-03 | 165.21 | 167.35 | 162.37 | 164.45 | -0.40% | 1,964,300 |
| 2026-02-02 | 164.91 | 167.40 | 164.17 | 165.11 | -0.51% | 1,828,500 |
| 2026-01-30 | 166.74 | 167.37 | 163.82 | 165.95 | -0.89% | 2,090,100 |
| 2026-01-29 | 164.50 | 168.40 | 163.34 | 167.44 | +2.59% | 2,287,300 |
| 2026-01-28 | 163.51 | 164.92 | 162.50 | 163.21 | +0.03% | 1,383,500 |
| 2026-01-27 | 161.63 | 165.23 | 160.00 | 163.16 | +0.98% | 1,592,900 |
| 2026-01-26 | 159.88 | 163.41 | 159.60 | 161.57 | +1.51% | 2,288,900 |
| 2026-01-23 | 159.01 | 160.79 | 157.15 | 159.16 | +0.28% | 1,397,800 |
| 2026-01-22 | 159.65 | 160.47 | 158.19 | 158.71 | -0.18% | 1,751,300 |
| 2026-01-21 | 160.87 | 161.50 | 157.63 | 159.00 | -0.39% | 1,808,500 |
| 2026-01-20 | 162.51 | 163.70 | 158.61 | 159.62 | -2.43% | 2,348,700 |
| 2026-01-16 | 160.51 | 165.21 | 159.53 | 163.60 | +1.89% | 2,586,100 |
| 2026-01-15 | 161.87 | 163.76 | 160.22 | 160.57 | +0.82% | 2,146,700 |
| 2026-01-14 | 159.78 | 160.30 | 157.26 | 159.26 | -0.90% | 1,991,900 |
| 2026-01-13 | 158.74 | 161.09 | 157.47 | 160.71 | +1.80% | 1,468,300 |
| 2026-01-12 | 158.10 | 160.25 | 156.00 | 157.87 | -0.43% | 1,787,900 |
| 2026-01-09 | 153.77 | 159.49 | 153.48 | 158.55 | +3.67% | 1,956,800 |
| 2026-01-08 | 152.18 | 153.70 | 151.50 | 152.93 | -1.25% | 2,160,600 |
| 2026-01-07 | 157.97 | 158.45 | 154.86 | 154.87 | -1.22% | 2,146,100 |
| 2026-01-06 | 156.21 | 158.91 | 155.38 | 156.78 | +0.65% | 2,796,100 |
| 2026-01-05 | 155.20 | 156.46 | 151.86 | 155.77 | +0.48% | 2,242,800 |
| 2026-01-02 | 154.64 | 155.98 | 153.90 | 155.03 | +0.21% | 2,514,900 |
| 2025-12-31 | 156.71 | 156.71 | 154.41 | 154.71 | -1.07% | 1,369,900 |
| 2025-12-30 | 156.00 | 156.64 | 155.29 | 156.39 | +0.48% | 1,085,800 |
| 2025-12-29 | 155.17 | 156.53 | 155.13 | 155.65 | +0.41% | 1,261,000 |
| 2025-12-26 | 154.80 | 155.46 | 154.38 | 155.01 | -0.12% | 746,100 |
| 2025-12-24 | 154.04 | 155.37 | 153.26 | 155.19 | +0.85% | 498,400 |
| 2025-12-23 | 153.18 | 154.03 | 151.62 | 153.88 | +0.24% | 1,700,500 |
| 2025-12-22 | 150.53 | 154.26 | 149.95 | 153.51 | +2.35% | 2,443,900 |
| 2025-12-19 | 148.15 | 151.68 | 148.15 | 149.99 | +1.39% | 5,257,700 |
| 2025-12-18 | 151.35 | 151.96 | 146.23 | 147.93 | -0.31% | 2,545,200 |
| 2025-12-17 | 150.01 | 151.40 | 146.97 | 148.39 | -1.26% | 2,820,600 |
| 2025-12-16 | 153.16 | 153.80 | 149.81 | 150.28 | -1.71% | 2,710,400 |
| 2025-12-15 | 153.19 | 153.44 | 150.65 | 152.89 | -0.48% | 3,007,900 |
| 2025-12-12 | 159.00 | 159.58 | 149.26 | 153.63 | -3.27% | 3,460,000 |
| 2025-12-11 | 159.91 | 159.93 | 155.84 | 158.82 | -0.43% | 2,293,900 |
| 2025-12-10 | 162.55 | 163.41 | 159.00 | 159.51 | -2.00% | 2,384,700 |
| 2025-12-09 | 164.25 | 164.62 | 162.20 | 162.76 | -0.62% | 1,239,900 |
| 2025-12-08 | 165.29 | 165.40 | 162.81 | 163.78 | -0.58% | 1,637,200 |
| 2025-12-05 | 161.02 | 166.00 | 160.50 | 164.73 | +2.30% | 1,875,200 |
| 2025-12-04 | 159.90 | 162.51 | 158.66 | 161.02 | +0.83% | 1,774,200 |
| 2025-12-03 | 157.43 | 159.88 | 156.58 | 159.69 | +2.04% | 1,362,300 |
| 2025-12-02 | 156.43 | 157.30 | 155.81 | 156.50 | +0.07% | 1,293,300 |
| 2025-12-01 | 158.01 | 158.82 | 156.10 | 156.39 | -2.33% | 1,357,800 |
| 2025-11-28 | 158.49 | 160.50 | 157.63 | 160.12 | +0.76% | 625,700 |
| 2025-11-26 | 157.32 | 160.05 | 156.71 | 158.91 | +0.98% | 1,705,100 |
| 2025-11-25 | 159.49 | 159.49 | 156.52 | 157.37 | -1.03% | 1,707,600 |
| 2025-11-24 | 156.94 | 159.15 | 155.32 | 159.01 | +1.16% | 4,469,900 |
| 2025-11-21 | 157.79 | 158.52 | 154.83 | 157.18 | -0.26% | 2,391,400 |
| 2025-11-20 | 161.80 | 164.34 | 157.44 | 157.59 | -1.07% | 2,446,600 |
| 2025-11-19 | 159.92 | 160.34 | 155.54 | 159.30 | -0.20% | 1,539,300 |
| 2025-11-18 | 158.01 | 160.62 | 156.87 | 159.62 | +1.22% | 2,058,100 |
| 2025-11-17 | 158.66 | 159.30 | 156.87 | 157.70 | -0.30% | 1,855,100 |
| 2025-11-14 | 157.02 | 159.02 | 156.00 | 158.18 | +0.04% | 2,088,800 |
| 2025-11-13 | 162.66 | 163.50 | 157.64 | 158.11 | -3.53% | 2,687,200 |
| 2025-11-12 | 167.62 | 167.97 | 163.82 | 163.90 | -2.77% | 2,213,500 |
| 2025-11-11 | 169.89 | 170.00 | 166.54 | 168.57 | -0.38% | 1,354,600 |
| 2025-11-10 | 169.37 | 170.29 | 167.63 | 169.21 | -0.40% | 1,247,600 |
| 2025-11-07 | 168.00 | 170.09 | 166.01 | 169.89 | +0.91% | 1,211,900 |
| 2025-11-06 | 166.00 | 169.78 | 165.00 | 168.35 | +1.10% | 1,473,600 |
| 2025-11-05 | 168.68 | 168.94 | 166.43 | 166.52 | -1.04% | 1,681,000 |
| 2025-11-04 | 171.40 | 171.92 | 168.16 | 168.27 | -2.15% | 1,448,400 |
| 2025-11-03 | 169.16 | 172.47 | 168.36 | 171.96 | +0.91% | 1,513,700 |
| 2025-10-31 | 170.01 | 172.15 | 168.81 | 170.41 | -0.20% | 1,838,600 |
| 2025-10-30 | 166.88 | 172.08 | 166.29 | 170.75 | +2.16% | 2,069,100 |
| 2025-10-29 | 174.05 | 174.09 | 165.98 | 167.14 | -3.98% | 2,017,000 |
| 2025-10-28 | 176.76 | 177.32 | 173.78 | 174.06 | -2.29% | 1,432,300 |
| 2025-10-27 | 179.28 | 179.99 | 176.37 | 178.14 | -0.64% | 2,103,800 |
| 2025-10-24 | 178.84 | 182.48 | 176.07 | 179.28 | +2.22% | 2,472,300 |
| 2025-10-23 | 174.31 | 176.80 | 172.00 | 175.39 | +1.73% | 2,510,500 |
| 2025-10-22 | 172.53 | 173.39 | 169.77 | 172.41 | +0.45% | 1,542,900 |
| 2025-10-21 | 172.44 | 172.47 | 168.72 | 171.63 | -0.75% | 1,391,200 |
| 2025-10-20 | 175.74 | 175.74 | 171.44 | 172.92 | +0.11% | 1,705,500 |
| 2025-10-17 | 171.78 | 173.52 | 170.47 | 172.73 | -0.71% | 1,321,500 |
| 2025-10-16 | 173.95 | 176.23 | 172.80 | 173.96 | -0.71% | 1,318,500 |
| 2025-10-15 | 173.29 | 176.86 | 173.11 | 175.20 | +1.93% | 1,447,900 |
| 2025-10-14 | 170.10 | 172.32 | 169.45 | 171.88 | +0.19% | 1,138,600 |
| 2025-10-13 | 168.87 | 171.57 | 168.54 | 171.56 | +1.82% | 957,700 |
| 2025-10-10 | 175.22 | 175.73 | 168.45 | 168.49 | -3.84% | 1,551,700 |
| 2025-10-09 | 174.41 | 175.96 | 173.30 | 175.21 | +0.58% | 1,190,800 |
| 2025-10-08 | 174.77 | 176.95 | 173.05 | 174.20 | -0.54% | 1,471,700 |
| 2025-10-07 | 176.88 | 177.04 | 174.14 | 175.14 | -1.03% | 853,900 |
| 2025-10-06 | 178.29 | 178.29 | 174.51 | 176.96 | +0.35% | 1,873,600 |
| 2025-10-03 | 174.34 | 178.30 | 173.89 | 176.35 | +1.50% | 1,635,900 |
| 2025-10-02 | 171.82 | 173.82 | 170.61 | 173.75 | +1.34% | 1,824,900 |
| 2025-10-01 | 172.53 | 173.37 | 170.22 | 171.45 | -0.83% | 1,345,800 |
| 2025-09-30 | 171.27 | 172.92 | 169.26 | 172.88 | +1.63% | 1,516,400 |
| 2025-09-29 | 172.69 | 173.19 | 169.41 | 170.11 | -0.79% | 1,277,600 |
| 2025-09-26 | 171.94 | 172.06 | 170.45 | 171.46 | +0.06% | 785,200 |
| 2025-09-25 | 172.00 | 172.61 | 170.65 | 171.36 | -0.37% | 1,272,600 |
| 2025-09-24 | 173.39 | 173.76 | 171.61 | 172.00 | -1.22% | 1,308,700 |
| 2025-09-23 | 174.59 | 175.14 | 172.87 | 174.12 | -0.33% | 1,019,400 |
| 2025-09-22 | 171.17 | 176.15 | 169.67 | 174.69 | +1.52% | 1,837,400 |
| 2025-09-19 | 171.56 | 173.32 | 170.69 | 172.08 | +0.42% | 3,146,600 |
| 2025-09-18 | 171.58 | 173.27 | 170.74 | 171.36 | +0.12% | 1,012,600 |
| 2025-09-17 | 174.10 | 174.95 | 170.88 | 171.15 | -1.56% | 1,730,600 |
| 2025-09-16 | 175.05 | 175.37 | 172.11 | 173.86 | -0.67% | 1,590,100 |
| 2025-09-15 | 172.34 | 175.83 | 172.34 | 175.04 | +0.89% | 2,199,800 |
| 2025-09-12 | 173.75 | 175.59 | 173.46 | 173.50 | -0.67% | 1,341,300 |
| 2025-09-11 | 173.74 | 174.95 | 173.29 | 174.67 | +0.45% | 1,582,800 |
| 2025-09-10 | 166.59 | 174.93 | 166.49 | 173.89 | +6.04% | 3,004,200 |
| 2025-09-09 | 161.00 | 164.03 | 160.10 | 163.98 | +1.72% | 1,893,700 |
| 2025-09-08 | 162.00 | 162.37 | 159.22 | 161.21 | -1.24% | 1,879,700 |
| 2025-09-05 | 164.27 | 165.59 | 162.92 | 163.24 | +0.25% | 1,352,700 |
| 2025-09-04 | 161.65 | 163.16 | 160.57 | 162.84 | +0.83% | 1,366,800 |
| 2025-09-03 | 162.41 | 163.11 | 159.22 | 161.50 | -0.89% | 1,669,600 |
| 2025-09-02 | 165.09 | 165.92 | 161.69 | 162.95 | -2.80% | 1,404,700 |
| 2025-08-29 | 168.47 | 169.91 | 166.31 | 167.64 | -0.55% | 1,628,400 |
| 2025-08-28 | 170.30 | 170.50 | 168.07 | 168.57 | -0.68% | 1,010,100 |
| 2025-08-27 | 168.24 | 170.37 | 168.00 | 169.73 | +1.08% | 1,346,400 |
| 2025-08-26 | 166.22 | 170.13 | 166.20 | 167.92 | +1.24% | 3,334,700 |
| 2025-08-25 | 166.67 | 167.87 | 165.36 | 165.86 | -0.72% | 789,700 |
| 2025-08-22 | 164.85 | 168.11 | 164.05 | 167.06 | +2.00% | 1,355,900 |
| 2025-08-21 | 164.14 | 164.89 | 162.51 | 163.78 | -0.94% | 1,470,300 |
| 2025-08-20 | 166.65 | 168.15 | 164.56 | 165.33 | -0.74% | 1,657,900 |
| 2025-08-19 | 165.26 | 166.70 | 165.04 | 166.57 | +0.94% | 1,312,200 |
| 2025-08-18 | 167.14 | 167.35 | 164.69 | 165.02 | -1.13% | 1,625,700 |
| 2025-08-15 | 166.11 | 168.44 | 165.82 | 166.90 | +0.41% | 1,950,400 |
| 2025-08-14 | 167.17 | 167.58 | 164.36 | 166.22 | -1.40% | 1,313,000 |
| 2025-08-13 | 169.69 | 170.69 | 166.87 | 168.58 | -0.41% | 1,488,400 |
| 2025-08-12 | 169.20 | 170.07 | 167.31 | 169.27 | +0.32% | 1,098,800 |
| 2025-08-11 | 169.11 | 170.20 | 168.62 | 168.73 | -0.69% | 983,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.53%). Worst month: Dec (-5.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Digital Realty Trust Inc's (DLR) latest close?
193.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is DLR's 52-week high and low?
208.14 high and 146.23 low over the trailing 52 weeks, as of 2026-08-07.
What is Digital Realty Trust Inc's strongest and weakest month historically?
Historically, DLR's strongest calendar month has been Nov (average +7.53%) and its weakest Dec (average -5.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.