MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLR — Digital Realty Trust, Inc.
NYSEDigital Realty Trust, Inc.
$178.55
+2.06(+1.17%)
- O
- 178.51
- H
- 180.48
- L
- 177.35
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$178.55
Period Return+19.92%
Period High$208.14
Period Low$146.23
Avg Daily Volume2.04M
Total Trading Days365
DLR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $178.51 | $180.48 | $177.35 | $178.55 | +$2.06 | +1.17% | 1,671,766 | $178.63 | $177.35 $180.48 |
| Oct 1, 2026 | $174.84 | $177.18 | $172.83 | $176.49 | +$0.96 | +0.55% | 1,928,139 | $175.77 | $172.83 $177.18 |
| Sep 30, 2026 | $177.60 | $177.60 | $174.28 | $175.53 | $-1.03 | -0.58% | 2,037,567 | $175.74 | $174.28 $177.60 |
| Sep 29, 2026 | $176.42 | $178.24 | $175.65 | $176.56 | $-0.62 | -0.35% | 1,774,441 | $176.82 | $175.65 $178.24 |
| Sep 28, 2026 | $178.74 | $181.02 | $176.87 | $177.18 | $-1.43 | -0.80% | 1,376,806 | $177.98 | $176.87 $181.02 |
| Sep 25, 2026 | $182.44 | $183.13 | $178.35 | $178.61 | $-2.39 | -1.32% | 1,483,544 | $179.49 | $178.35 $183.13 |
| Sep 24, 2026 | $180.97 | $183.05 | $178.63 | $181.00 | $-0.45 | -0.25% | 1,289,161 | $181.52 | $178.63 $183.05 |
| Sep 23, 2026 | $184.29 | $187.00 | $181.03 | $181.45 | $-4.20 | -2.26% | 1,605,126 | $182.27 | $181.03 $187.00 |
| Sep 22, 2026 | $185.57 | $186.89 | $184.65 | $185.65 | $-0.68 | -0.36% | 1,537,758 | $185.86 | $184.65 $186.89 |
| Sep 21, 2026 | $185.05 | $188.37 | $184.21 | $186.33 | +$4.21 | +2.31% | 1,679,731 | $186.40 | $184.21 $188.37 |
| Sep 18, 2026 | $183.19 | $184.56 | $181.41 | $182.12 | $-2.14 | -1.16% | 4,561,213 | $182.37 | $181.41 $184.56 |
| Sep 17, 2026 | $183.22 | $185.02 | $182.76 | $184.26 | +$3.19 | +1.76% | 1,695,600 | $184.09 | $182.76 $185.02 |
| Sep 16, 2026 | $180.67 | $183.62 | $179.70 | $181.07 | +$1.80 | +1.00% | 2,634,874 | $181.51 | $179.70 $183.62 |
| Sep 15, 2026 | $178.53 | $179.37 | $175.47 | $179.27 | +$0.13 | +0.07% | 2,252,928 | $178.68 | $175.47 $179.37 |
| Sep 14, 2026 | $186.13 | $186.13 | $178.81 | $179.14 | $-9.44 | -5.01% | 2,041,672 | $180.73 | $178.81 $186.13 |
| Sep 11, 2026 | $186.67 | $189.59 | $185.68 | $188.58 | +$3.21 | +1.73% | 1,339,803 | $188.37 | $185.68 $189.59 |
| Sep 10, 2026 | $189.30 | $190.67 | $185.29 | $185.37 | $-3.71 | -1.96% | 1,534,179 | $186.63 | $185.29 $190.67 |
| Sep 9, 2026 | $189.06 | $191.15 | $188.38 | $189.08 | $-0.42 | -0.22% | 1,503,325 | $189.39 | $188.38 $191.15 |
| Sep 8, 2026 | $187.65 | $192.09 | $187.45 | $189.50 | +$1.11 | +0.59% | 1,577,111 | $190.19 | $187.45 $192.09 |
| Sep 4, 2026 | $187.02 | $190.15 | $186.04 | $188.39 | +$0.60 | +0.32% | 2,079,052 | $188.58 | $186.04 $190.15 |
| Sep 3, 2026 | $184.36 | $187.88 | $181.65 | $187.79 | +$4.03 | +2.19% | 1,454,053 | $186.36 | $181.65 $187.88 |
| Sep 2, 2026 | $182.87 | $183.82 | $179.74 | $183.76 | +$0.49 | +0.27% | 2,021,982 | $182.74 | $179.74 $183.82 |
| Sep 1, 2026 | $185.67 | $186.97 | $181.92 | $183.27 | $-2.32 | -1.25% | 2,188,845 | $183.18 | $181.92 $186.97 |
| Aug 31, 2026 | $184.62 | $187.15 | $181.98 | $185.59 | +$0.12 | +0.06% | 6,437,553 | $185.40 | $181.98 $187.15 |
| Aug 28, 2026 | $192.47 | $192.99 | $184.30 | $185.47 | $-6.63 | -3.45% | 1,699,497 | $186.56 | $184.30 $192.99 |
| Aug 27, 2026 | $193.96 | $196.83 | $191.48 | $192.10 | $-1.33 | -0.69% | 1,154,565 | $192.79 | $191.48 $196.83 |
| Aug 26, 2026 | $191.94 | $194.36 | $191.49 | $193.43 | +$1.11 | +0.58% | 1,608,065 | $192.99 | $191.49 $194.36 |
| Aug 25, 2026 | $189.32 | $193.17 | $189.32 | $192.32 | +$3.77 | +2.00% | 1,909,778 | $192.31 | $189.32 $193.17 |
| Aug 24, 2026 | $190.51 | $190.51 | $184.22 | $188.55 | $-2.07 | -1.09% | 1,739,821 | $187.68 | $184.22 $190.51 |
| Aug 21, 2026 | $195.53 | $196.84 | $190.51 | $190.62 | $-3.68 | -1.89% | 1,633,669 | $191.59 | $190.51 $196.84 |