DLR - DIGITAL REALTY TRUST, INC.
147.01
1.380 0.939%
Share volume: 3,725,065
Last Updated: 03-11-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$145.63
1.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $145.57 | $145.57 | $149.62 | $149.62 | $144.72 | $144.72 | $147.01 | $147.01 | 3,725,065 | $3,725,065.00 |
| 03-10-2025 | $147.67 | $147.67 | $148.50 | $148.50 | $143.77 | $143.77 | $145.63 | $145.63 | 2,903,536 | $2,903,536.00 |
| 03-07-2025 | $148.42 | $148.42 | $149.67 | $149.67 | $144.27 | $144.27 | $149.17 | $149.17 | 2,704,708 | $2,704,708.00 |
| 03-06-2025 | $155.00 | $155.00 | $155.10 | $155.10 | $148.33 | $148.33 | $148.42 | $148.42 | 2,557,868 | $2,557,868.00 |
| 03-05-2025 | $154.75 | $154.75 | $158.42 | $158.42 | $154.59 | $154.59 | $157.28 | $157.28 | 2,016,348 | $2,016,348.00 |
| 03-04-2025 | $154.98 | $154.98 | $157.21 | $157.21 | $151.79 | $151.79 | $155.67 | $155.67 | 2,562,387 | $2,562,387.00 |
| 03-03-2025 | $158.34 | $158.34 | $159.06 | $159.06 | $153.20 | $153.20 | $155.31 | $155.31 | 2,455,689 | $2,455,689.00 |
| 02-28-2025 | $156.70 | $156.70 | $157.77 | $157.77 | $154.73 | $154.73 | $156.32 | $156.32 | 5,769,923 | $5,653,621.00 |
| 02-27-2025 | $160.94 | $160.94 | $161.47 | $161.47 | $156.58 | $156.58 | $157.27 | $157.27 | 2,300,058 | $2,300,058.00 |
| 02-26-2025 | $159.02 | $159.02 | $161.08 | $161.08 | $158.66 | $158.66 | $159.38 | $159.38 | 1,896,850 | $1,896,850.00 |