DLR
Digital Realty Trust, Inc.
NYQ
$187.26
+2.26
(+1.22%)
Pullback · -1.08σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $185.50 | $187.42 | $184.71 | $187.26 | 1.6M |
| 2026-06-01 | $189.57 | $189.61 | $184.41 | $185.00 | 1.8M |
| 2026-05-29 | $191.34 | $191.96 | $189.76 | $190.00 | 3.4M |
| 2026-05-28 | $191.92 | $193.85 | $190.70 | $191.43 | 1.5M |
| 2026-05-27 | $192.54 | $194.07 | $191.01 | $191.71 | 1.9M |
| 2026-05-26 | $194.50 | $194.69 | $192.23 | $193.67 | 2.0M |
| 2026-05-22 | $194.26 | $194.89 | $191.29 | $192.03 | 1.7M |
| 2026-05-21 | $190.21 | $194.56 | $189.77 | $194.27 | 1.8M |
| 2026-05-20 | $187.76 | $190.84 | $186.20 | $190.65 | 1.5M |
| 2026-05-19 | $186.85 | $188.92 | $185.82 | $186.28 | 1.5M |
| 2026-05-18 | $189.82 | $190.00 | $184.95 | $188.50 | 1.8M |
| 2026-05-15 | $190.88 | $190.88 | $187.85 | $188.51 | 2.6M |
| 2026-05-14 | $193.70 | $194.36 | $191.35 | $192.84 | 2.8M |
| 2026-05-13 | $194.93 | $194.99 | $190.64 | $193.31 | 2.1M |
| 2026-05-12 | $195.87 | $195.97 | $193.29 | $195.27 | 1.9M |
| 2026-05-11 | $195.57 | $197.54 | $194.81 | $196.24 | 1.3M |
| 2026-05-08 | $195.21 | $197.30 | $194.93 | $195.31 | 1.4M |
| 2026-05-07 | $199.20 | $199.20 | $192.97 | $194.78 | 2.5M |
| 2026-05-06 | $198.14 | $201.26 | $197.05 | $199.68 | 1.6M |
| 2026-05-05 | $199.00 | $199.26 | $194.84 | $196.69 | 1.9M |
| 2026-05-04 | $199.96 | $200.54 | $197.21 | $198.51 | 1.7M |
| 2026-05-01 | $201.04 | $201.58 | $198.73 | $200.70 | 1.2M |
| 2026-04-30 | $194.76 | $201.33 | $194.63 | $200.94 | 3.2M |
| 2026-04-29 | $193.96 | $195.28 | $192.27 | $194.56 | 1.9M |
| 2026-04-28 | $194.97 | $195.73 | $191.56 | $194.58 | 2.9M |
| 2026-04-27 | $199.04 | $200.45 | $194.25 | $196.34 | 1.9M |
| 2026-04-24 | $201.93 | $208.14 | $199.35 | $200.00 | 4.6M |
| 2026-04-23 | $202.00 | $203.23 | $198.05 | $200.00 | 2.7M |
| 2026-04-22 | $202.85 | $203.82 | $199.89 | $200.86 | 2.0M |
| 2026-04-21 | $203.94 | $204.94 | $201.16 | $201.27 | 2.1M |
| 2026-04-20 | $203.84 | $204.60 | $202.34 | $203.91 | 1.6M |
| 2026-04-17 | $199.46 | $204.21 | $199.22 | $203.62 | 2.1M |
| 2026-04-16 | $196.28 | $199.05 | $196.28 | $199.05 | 1.5M |
| 2026-04-15 | $195.24 | $195.97 | $193.03 | $195.69 | 1.7M |
| 2026-04-14 | $192.68 | $196.41 | $191.79 | $195.79 | 1.8M |
| 2026-04-13 | $188.24 | $191.90 | $187.88 | $191.85 | 1.6M |
| 2026-04-10 | $188.21 | $189.37 | $187.74 | $188.87 | 1.3M |
| 2026-04-09 | $185.72 | $190.08 | $185.41 | $188.15 | 2.7M |
| 2026-04-08 | $186.39 | $186.45 | $182.30 | $185.63 | 4.0M |
| 2026-04-07 | $181.22 | $182.86 | $179.20 | $182.42 | 1.3M |
| 2026-04-06 | $181.59 | $183.00 | $180.48 | $181.99 | 1.3M |
| 2026-04-02 | $179.51 | $182.71 | $179.20 | $181.69 | 1.7M |
| 2026-04-01 | $180.91 | $182.72 | $179.51 | $180.45 | 1.9M |
| 2026-03-31 | $177.11 | $181.97 | $176.55 | $180.21 | 3.2M |
| 2026-03-30 | $177.47 | $178.70 | $174.15 | $175.18 | 2.5M |
| 2026-03-27 | $173.94 | $176.46 | $173.50 | $175.42 | 1.5M |
| 2026-03-26 | $175.19 | $177.35 | $174.41 | $174.75 | 1.1M |
| 2026-03-25 | $177.13 | $178.09 | $174.84 | $176.43 | 1.3M |
| 2026-03-24 | $176.57 | $178.77 | $174.61 | $174.71 | 1.4M |
| 2026-03-23 | $176.42 | $177.96 | $175.24 | $176.47 | 1.6M |
| 2026-03-20 | $179.99 | $180.28 | $173.08 | $173.30 | 3.1M |
| 2026-03-19 | $177.89 | $179.90 | $176.71 | $179.85 | 1.4M |
| 2026-03-18 | $180.34 | $181.41 | $178.71 | $178.94 | 1.3M |
| 2026-03-17 | $182.75 | $182.75 | $179.81 | $180.39 | 1.6M |
| 2026-03-16 | $181.94 | $182.95 | $180.86 | $181.25 | 2.1M |
| 2026-03-13 | $179.94 | $181.88 | $179.24 | $179.61 | 1.6M |
| 2026-03-12 | $179.64 | $181.24 | $178.21 | $180.40 | 1.9M |
| 2026-03-11 | $180.40 | $183.52 | $179.40 | $180.59 | 2.9M |
| 2026-03-10 | $179.51 | $183.14 | $179.51 | $180.86 | 1.8M |
| 2026-03-09 | $173.90 | $179.81 | $172.91 | $179.65 | 2.1M |
| 2026-03-06 | $179.36 | $182.14 | $175.98 | $176.19 | 2.7M |
| 2026-03-05 | $181.00 | $181.75 | $177.74 | $179.75 | 3.1M |
| 2026-03-04 | $178.14 | $183.18 | $177.04 | $182.62 | 1.8M |
| 2026-03-03 | $175.65 | $179.13 | $174.62 | $178.13 | 1.5M |
| 2026-03-02 | $175.14 | $178.99 | $173.79 | $178.69 | 1.5M |
| 2026-02-27 | $175.05 | $177.87 | $174.28 | $177.20 | 3.3M |
| 2026-02-26 | $180.09 | $180.49 | $174.78 | $176.37 | 2.0M |
| 2026-02-25 | $179.11 | $180.21 | $178.06 | $179.59 | 1.9M |
| 2026-02-24 | $176.06 | $178.52 | $174.47 | $178.24 | 1.4M |
| 2026-02-23 | $174.55 | $177.01 | $174.12 | $176.09 | 1.6M |
| 2026-02-20 | $175.99 | $177.00 | $174.71 | $175.68 | 1.4M |
| 2026-02-19 | $176.29 | $177.53 | $175.77 | $176.90 | 1.3M |
| 2026-02-18 | $179.70 | $179.98 | $175.22 | $176.02 | 2.3M |
| 2026-02-17 | $180.89 | $182.55 | $178.49 | $179.89 | 2.2M |
| 2026-02-13 | $181.50 | $182.00 | $178.99 | $180.97 | 2.4M |
| 2026-02-12 | $179.17 | $184.79 | $176.99 | $180.31 | 4.6M |
| 2026-02-11 | $171.97 | $174.65 | $171.27 | $174.57 | 1.6M |
| 2026-02-10 | $171.62 | $173.48 | $168.64 | $172.53 | 2.2M |
| 2026-02-09 | $170.45 | $173.13 | $167.79 | $172.13 | 2.2M |
| 2026-02-06 | $167.62 | $173.90 | $166.76 | $171.62 | 3.4M |
| 2026-02-05 | $167.12 | $168.00 | $162.61 | $164.65 | 2.4M |
| 2026-02-04 | $165.58 | $167.39 | $164.46 | $166.79 | 2.0M |
| 2026-02-03 | $165.21 | $167.35 | $162.37 | $164.45 | 2.0M |
| 2026-02-02 | $164.91 | $167.40 | $164.17 | $165.11 | 1.8M |
| 2026-01-30 | $166.74 | $167.37 | $163.82 | $165.95 | 2.1M |
| 2026-01-29 | $164.50 | $168.40 | $163.34 | $167.44 | 2.3M |
| 2026-01-28 | $163.51 | $164.92 | $162.50 | $163.21 | 1.4M |
| 2026-01-27 | $161.63 | $165.23 | $160.00 | $163.16 | 1.6M |
| 2026-01-26 | $159.88 | $163.41 | $159.60 | $161.57 | 2.3M |
| 2026-01-23 | $159.01 | $160.79 | $157.15 | $159.16 | 1.4M |
| 2026-01-22 | $159.65 | $160.47 | $158.19 | $158.71 | 1.8M |
| 2026-01-21 | $160.87 | $161.50 | $157.63 | $159.00 | 1.8M |
| 2026-01-20 | $162.51 | $163.70 | $158.61 | $159.62 | 2.3M |
| 2026-01-16 | $160.51 | $165.21 | $159.53 | $163.60 | 2.6M |
| 2026-01-15 | $161.87 | $163.76 | $160.22 | $160.57 | 2.1M |
| 2026-01-14 | $159.78 | $160.30 | $157.26 | $159.26 | 2.0M |
| 2026-01-13 | $158.74 | $161.09 | $157.47 | $160.71 | 1.5M |
| 2026-01-12 | $158.10 | $160.25 | $156.00 | $157.87 | 1.8M |
| 2026-01-09 | $153.77 | $159.49 | $153.48 | $158.55 | 2.0M |
| 2026-01-08 | $152.18 | $153.70 | $151.50 | $152.93 | 2.2M |
| 2026-01-07 | $157.97 | $158.45 | $154.86 | $154.87 | 2.1M |
| 2026-01-06 | $156.21 | $158.91 | $155.38 | $156.78 | 2.8M |
| 2026-01-05 | $155.20 | $156.46 | $151.86 | $155.77 | 2.2M |
| 2026-01-02 | $154.64 | $155.98 | $153.90 | $155.03 | 2.5M |
| 2025-12-31 | $156.71 | $156.71 | $154.41 | $154.71 | 1.4M |
| 2025-12-30 | $156.00 | $156.64 | $155.29 | $156.39 | 1.1M |
| 2025-12-29 | $155.17 | $156.53 | $155.13 | $155.65 | 1.3M |
| 2025-12-26 | $154.80 | $155.46 | $154.38 | $155.01 | 0.7M |
| 2025-12-24 | $154.04 | $155.37 | $153.26 | $155.19 | 0.5M |
| 2025-12-23 | $153.18 | $154.03 | $151.62 | $153.88 | 1.7M |
| 2025-12-22 | $150.53 | $154.26 | $149.95 | $153.51 | 2.4M |
| 2025-12-19 | $148.15 | $151.68 | $148.15 | $149.99 | 5.3M |
| 2025-12-18 | $151.35 | $151.96 | $146.23 | $147.93 | 2.5M |
| 2025-12-17 | $150.01 | $151.40 | $146.97 | $148.39 | 2.8M |
| 2025-12-16 | $153.16 | $153.80 | $149.81 | $150.28 | 2.7M |
| 2025-12-15 | $153.19 | $153.44 | $150.65 | $152.89 | 3.0M |
| 2025-12-12 | $159.00 | $159.58 | $149.26 | $153.63 | 3.5M |
| 2025-12-11 | $159.91 | $159.93 | $155.84 | $158.82 | 2.3M |
| 2025-12-10 | $162.55 | $163.41 | $159.00 | $159.51 | 2.4M |
| 2025-12-09 | $164.25 | $164.62 | $162.20 | $162.76 | 1.2M |
| 2025-12-08 | $165.29 | $165.40 | $162.81 | $163.78 | 1.6M |
| 2025-12-05 | $161.02 | $166.00 | $160.50 | $164.73 | 1.9M |
| 2025-12-04 | $159.90 | $162.51 | $158.66 | $161.02 | 1.8M |
| 2025-12-03 | $157.43 | $159.88 | $156.58 | $159.69 | 1.4M |