DLR
Digital Realty Trust, Inc. NYQ · DLR
$173.88
+0.28
(+0.16%)
Pullback · -1.26σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment DLR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $172.96 | $175.83 | $171.14 | $173.88 | 2.6M |
| 2026-07-16 | $175.29 | $175.95 | $171.34 | $173.60 | 2.8M |
| 2026-07-15 | $174.80 | $177.06 | $171.03 | $176.07 | 3.1M |
| 2026-07-14 | $178.40 | $178.77 | $172.22 | $173.11 | 3.5M |
| 2026-07-13 | $180.17 | $181.00 | $177.26 | $177.92 | 1.6M |
| 2026-07-10 | $180.00 | $181.32 | $179.33 | $180.41 | 2.4M |
| 2026-07-09 | $178.00 | $180.09 | $177.23 | $179.33 | 3.2M |
| 2026-07-08 | $174.49 | $177.31 | $174.01 | $176.30 | 2.9M |
| 2026-07-07 | $173.51 | $175.51 | $172.73 | $174.90 | 3.1M |
| 2026-07-06 | $174.74 | $175.50 | $172.13 | $173.70 | 4.4M |
| 2026-07-02 | $176.02 | $177.47 | $172.01 | $173.30 | 5.1M |
| 2026-07-01 | $178.66 | $180.98 | $175.33 | $176.32 | 10.2M |
| 2026-06-30 | $182.25 | $183.15 | $179.03 | $179.58 | 11.4M |
| 2026-06-29 | $192.71 | $194.32 | $188.51 | $190.58 | 2.3M |
| 2026-06-26 | $193.14 | $193.61 | $191.34 | $193.00 | 3.3M |
| 2026-06-25 | $195.07 | $195.56 | $189.53 | $192.44 | 4.2M |
| 2026-06-24 | $196.99 | $197.03 | $191.33 | $193.02 | 2.8M |
| 2026-06-23 | $193.66 | $196.92 | $191.53 | $195.00 | 3.0M |
| 2026-06-22 | $188.64 | $196.30 | $188.15 | $195.54 | 2.8M |
| 2026-06-18 | $188.95 | $191.41 | $187.38 | $188.15 | 5.0M |
| 2026-06-17 | $189.67 | $191.89 | $186.32 | $187.08 | 3.2M |
| 2026-06-16 | $186.66 | $191.68 | $185.50 | $190.45 | 3.2M |
| 2026-06-15 | $184.84 | $186.83 | $183.47 | $184.90 | 2.9M |
| 2026-06-12 | $183.91 | $185.44 | $183.19 | $184.20 | 2.6M |
| 2026-06-11 | $180.02 | $183.90 | $178.41 | $182.84 | 2.6M |
| 2026-06-10 | $184.24 | $184.99 | $180.75 | $180.78 | 2.3M |
| 2026-06-09 | $183.51 | $186.08 | $181.42 | $184.93 | 3.0M |
| 2026-06-08 | $187.16 | $187.95 | $181.12 | $182.15 | 2.4M |
| 2026-06-05 | $187.19 | $188.85 | $186.08 | $186.79 | 1.9M |
| 2026-06-04 | $184.88 | $189.25 | $181.91 | $188.70 | 2.1M |
| 2026-06-03 | $188.17 | $188.84 | $183.41 | $183.50 | 2.6M |
| 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 |