Digital Realty Stock Price History
NYSE: DLRReal EstateReal Estate Investment TrustsUSD
178.76+2.69 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLR price history at a glance
The price history for Digital Realty (DLR) on this page begins on October 25, 2004, when the stock closed at $12.00; it most recently closed at $178.76 on October 5, 2026. The highest price in this record is $208.14, reached on April 20, 2026; the latest close is 14.1% below that peak. Across the 21 complete calendar years in the table, DLR finished higher in 16 and lower in 5. Its best year was 2005 (+68.0%) and its worst was 2022 (-43.3%).
Over roughly 22 years the share price changed +1389.7%, a 13.1% compound annual price return (excluding dividends). In the last 12 months alone, DLR has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $208.14
- Date of high
- Apr 20, 2026
- Low since 2004
- $12.00
- Date of low
- Oct 25, 2004
- 52-week high
- $208.14
- 52-week low
- $146.23
- IPO year
- 2004
- Last close
- $178.76
DLR returns
1 week
+0.12%
1 month
-5.46%
3 months
-0.91%
6 months
-5.35%
Year to date
+15.55%
1 year
+2.03%
3 years
+43.61%
5 years
+19.34%
DLR price return, excluding dividends.
DLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 178.76 | +15.31% |
| 2025 | 155.03 | -14.70% |
| 2024 | 181.74 | +35.04% |
| 2023 | 134.58 | +34.22% |
| 2022 | 100.27 | -43.31% |
| 2021 | 176.87 | +26.78% |
| 2020 | 139.51 | +16.32% |
| 2019 | 119.94 | +14.44% |
| 2018 | 104.81 | -7.98% |
| 2017 | 113.90 | +15.92% |
| 2016 | 98.26 | +29.94% |
| 2015 | 75.62 | +13.87% |
| 2014 | 66.41 | +33.27% |
| 2013 | 49.83 | -27.49% |
| 2012 | 68.72 | +3.07% |
| 2011 | 66.67 | +29.36% |
| 2010 | 51.54 | +2.51% |
| 2009 | 50.28 | +60.23% |
| 2008 | 31.38 | -10.80% |
| 2007 | 35.18 | +2.78% |
| 2006 | 34.23 | +51.26% |
| 2005 | 22.63 | +68.00% |
| 2004* | 13.47 | +12.25% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
DLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 176.90 | 178.95 | 175.32 | 178.76 | +1.53% | |
| 179.45 | 179.53 | 172.60 | 176.07 | -2.44% | |
| 183.09 | 183.76 | 180.25 | 180.47 | -2.26% | |
| 181.67 | 185.10 | 181.01 | 184.65 | +2.66% | |
| 179.26 | 180.21 | 176.45 | 179.87 | +0.74% | |
| 178.51 | 180.48 | 177.35 | 178.55 | +1.17% | |
| 174.84 | 177.18 | 172.83 | 176.49 | +0.55% | |
| 177.60 | 177.60 | 174.28 | 175.53 | -0.58% | |
| 176.42 | 178.24 | 175.65 | 176.56 | -0.35% | |
| 178.74 | 181.02 | 176.87 | 177.18 | -0.80% | |
| 182.44 | 183.13 | 178.35 | 178.61 | -1.32% | |
| 180.97 | 183.05 | 178.63 | 181.00 | -0.25% | |
| 184.29 | 187.00 | 181.03 | 181.45 | -2.26% | |
| 185.57 | 186.89 | 184.65 | 185.65 | -0.36% | |
| 185.05 | 188.37 | 184.21 | 186.33 | +2.31% | |
| 183.19 | 184.56 | 181.41 | 182.12 | -1.16% | |
| 183.22 | 185.02 | 182.76 | 184.26 | +1.76% | |
| 180.67 | 183.62 | 179.70 | 181.07 | +1.00% | |
| 178.53 | 179.37 | 175.47 | 179.27 | +0.07% | |
| 186.13 | 186.13 | 178.81 | 179.14 | -5.01% | |
| 186.67 | 189.59 | 185.68 | 188.58 | +1.73% | |
| 189.30 | 190.67 | 185.29 | 185.37 | -1.96% | |
| 189.06 | 191.15 | 188.38 | 189.08 | -0.22% | |
| 187.65 | 192.09 | 187.45 | 189.50 | +0.59% | |
| 187.02 | 190.15 | 186.04 | 188.39 | +0.32% | |
| 184.36 | 187.88 | 181.65 | 187.79 | +2.19% | |
| 182.87 | 183.82 | 179.74 | 183.76 | +0.27% | |
| 185.67 | 186.97 | 181.92 | 183.27 | -1.25% | |
| 184.62 | 187.15 | 181.98 | 185.59 | +0.06% | |
| 192.47 | 192.99 | 184.30 | 185.47 | -3.45% | |
| 193.96 | 196.83 | 191.48 | 192.10 | -0.69% | |
| 191.94 | 194.36 | 191.49 | 193.43 | +0.58% | |
| 189.32 | 193.17 | 189.32 | 192.32 | +2.00% | |
| 190.51 | 190.51 | 184.22 | 188.55 | -1.09% | |
| 195.53 | 196.84 | 190.51 | 190.62 | -1.89% | |
| 192.35 | 195.14 | 191.27 | 194.30 | +1.01% | |
| 197.18 | 197.18 | 188.45 | 192.35 | -1.49% | |
| 198.83 | 199.21 | 195.13 | 195.25 | -1.34% | |
| 199.61 | 199.85 | 197.89 | 197.91 | -1.12% | |
| 199.71 | 201.56 | 198.50 | 200.15 | +1.30% | |
| 197.74 | 199.41 | 196.89 | 197.58 | +0.26% | |
| 194.09 | 197.67 | 193.01 | 197.06 | +3.28% | |
| 191.62 | 192.97 | 190.17 | 190.81 | -0.26% | |
| 193.03 | 193.11 | 190.30 | 191.30 | -1.29% | |
| 193.94 | 195.82 | 192.64 | 193.80 | +0.64% | |
| 196.02 | 196.51 | 191.98 | 192.56 | -1.22% | |
| 195.34 | 195.90 | 191.28 | 194.93 | +0.54% | |
| 190.02 | 195.06 | 189.01 | 193.89 | +1.40% | |
| 188.07 | 192.82 | 185.16 | 191.22 | +1.43% | |
| 194.92 | 195.88 | 188.39 | 188.52 | -2.42% | |
| 194.37 | 196.21 | 191.83 | 193.19 | +2.66% | |
| 191.17 | 193.21 | 185.80 | 188.18 | -2.59% | |
| 194.72 | 196.65 | 190.69 | 193.18 | -1.32% | |
| 200.05 | 200.75 | 192.00 | 195.76 | -1.67% | |
| 190.00 | 207.47 | 188.98 | 199.08 | +11.01% | |
| 176.81 | 181.70 | 176.80 | 179.34 | +0.52% | |
| 179.51 | 180.53 | 178.20 | 178.41 | -0.50% | |
| 177.11 | 180.03 | 176.21 | 179.31 | +1.74% | |
| 173.89 | 176.93 | 173.07 | 176.25 | +1.36% | |
| 172.96 | 175.83 | 171.14 | 173.88 | +0.16% | |
| 175.29 | 175.95 | 171.34 | 173.60 | -1.40% | |
| 174.80 | 177.06 | 171.03 | 176.07 | +1.71% | |
| 178.40 | 178.77 | 172.22 | 173.11 | -2.70% | |
| 180.17 | 181.00 | 177.26 | 177.92 | -1.38% | |
| 180.00 | 181.32 | 179.33 | 180.41 | +0.60% | |
| 178.00 | 180.09 | 177.23 | 179.33 | +1.72% | |
| 174.49 | 177.31 | 174.01 | 176.30 | +0.80% | |
| 173.51 | 175.51 | 172.73 | 174.90 | +0.69% | |
| 174.74 | 175.50 | 172.13 | 173.70 | +0.23% | |
| 176.02 | 177.47 | 172.01 | 173.30 | -1.71% | |
| 178.66 | 180.98 | 175.33 | 176.32 | -1.82% | |
| 182.25 | 183.15 | 179.03 | 179.58 | -5.77% | |
| 192.71 | 194.32 | 188.51 | 190.58 | -1.25% | |
| 193.14 | 193.61 | 191.34 | 193.00 | +0.29% | |
| 195.07 | 195.56 | 189.53 | 192.44 | -0.30% | |
| 196.99 | 197.03 | 191.33 | 193.02 | -1.02% | |
| 193.66 | 196.92 | 191.53 | 195.00 | -0.28% | |
| 188.64 | 196.30 | 188.15 | 195.54 | +3.93% | |
| 188.95 | 191.41 | 187.38 | 188.15 | +0.57% | |
| 189.67 | 191.89 | 186.32 | 187.08 | -1.77% | |
| 186.66 | 191.68 | 185.50 | 190.45 | +3.00% | |
| 184.84 | 186.83 | 183.47 | 184.90 | +0.38% | |
| 183.91 | 185.44 | 183.19 | 184.20 | +0.74% | |
| 180.02 | 183.90 | 178.41 | 182.84 | +1.14% | |
| 184.24 | 184.99 | 180.75 | 180.78 | -2.24% | |
| 183.51 | 186.08 | 181.42 | 184.93 | +1.53% | |
| 187.16 | 187.95 | 181.12 | 182.15 | -2.48% | |
| 187.19 | 188.85 | 186.08 | 186.79 | -1.01% | |
| 184.88 | 189.25 | 181.91 | 188.70 | +2.83% | |
| 188.17 | 188.84 | 183.41 | 183.50 | -2.01% | |
| 185.50 | 187.42 | 184.71 | 187.26 | +1.22% | |
| 189.57 | 189.61 | 184.41 | 185.00 | -2.63% | |
| 191.34 | 191.96 | 189.76 | 190.00 | -0.75% | |
| 191.92 | 193.85 | 190.70 | 191.43 | -0.15% | |
| 192.54 | 194.07 | 191.01 | 191.71 | -1.01% | |
| 194.50 | 194.69 | 192.23 | 193.67 | +0.85% | |
| 194.26 | 194.89 | 191.29 | 192.03 | -1.15% | |
| 190.21 | 194.56 | 189.77 | 194.27 | +1.90% | |
| 187.76 | 190.84 | 186.20 | 190.65 | +2.35% | |
| 186.85 | 188.92 | 185.82 | 186.28 | -1.18% | |
| 189.82 | 190.00 | 184.95 | 188.50 | -0.01% | |
| 190.88 | 190.88 | 187.85 | 188.51 | -2.25% | |
| 193.70 | 194.36 | 191.35 | 192.84 | -0.24% | |
| 194.93 | 194.99 | 190.64 | 193.31 | -1.00% | |
| 195.87 | 195.97 | 193.29 | 195.27 | -0.49% | |
| 195.57 | 197.54 | 194.81 | 196.24 | +0.48% | |
| 195.21 | 197.30 | 194.93 | 195.31 | +0.27% | |
| 199.20 | 199.20 | 192.97 | 194.78 | -2.45% | |
| 198.14 | 201.26 | 197.05 | 199.68 | +1.52% | |
| 199.00 | 199.26 | 194.84 | 196.69 | -0.92% | |
| 199.96 | 200.54 | 197.21 | 198.51 | -1.09% | |
| 201.04 | 201.58 | 198.73 | 200.70 | -0.12% | |
| 194.76 | 201.33 | 194.63 | 200.94 | +3.28% | |
| 193.96 | 195.28 | 192.27 | 194.56 | -0.01% | |
| 194.97 | 195.73 | 191.56 | 194.58 | -0.90% | |
| 199.04 | 200.45 | 194.25 | 196.34 | -1.83% | |
| 201.93 | 208.14 | 199.35 | 200.00 | 0.00% | |
| 202.00 | 203.23 | 198.05 | 200.00 | -0.43% | |
| 202.85 | 203.82 | 199.89 | 200.86 | -0.20% | |
| 203.94 | 204.94 | 201.16 | 201.27 | -1.29% | |
| 203.84 | 204.60 | 202.34 | 203.91 | +0.14% | |
| 199.46 | 204.21 | 199.22 | 203.62 | +2.30% | |
| 196.28 | 199.05 | 196.28 | 199.05 | +1.72% | |
| 195.24 | 195.97 | 193.03 | 195.69 | -0.05% | |
| 192.68 | 196.41 | 191.79 | 195.79 | +2.05% | |
| 188.24 | 191.90 | 187.88 | 191.85 | +1.58% | |
| 188.21 | 189.37 | 187.74 | 188.87 | +0.38% | |
| 185.72 | 190.08 | 185.41 | 188.15 | +1.36% | |
| 186.39 | 186.45 | 182.30 | 185.63 | +1.76% | |
| 181.22 | 182.86 | 179.20 | 182.42 | +0.24% | |
| 181.59 | 183.00 | 180.48 | 181.99 | +0.17% | |
| 179.51 | 182.71 | 179.20 | 181.69 | +0.69% | |
| 180.91 | 182.72 | 179.51 | 180.45 | +0.13% | |
| 177.11 | 181.97 | 176.55 | 180.21 | +2.87% | |
| 177.47 | 178.70 | 174.15 | 175.18 | -0.14% | |
| 173.94 | 176.46 | 173.50 | 175.42 | +0.38% | |
| 175.19 | 177.35 | 174.41 | 174.75 | -0.95% | |
| 177.13 | 178.09 | 174.84 | 176.43 | +0.98% | |
| 176.57 | 178.77 | 174.61 | 174.71 | -1.00% | |
| 176.42 | 177.96 | 175.24 | 176.47 | +1.83% | |
| 179.99 | 180.28 | 173.08 | 173.30 | -3.64% | |
| 177.89 | 179.90 | 176.71 | 179.85 | +0.51% | |
| 180.34 | 181.41 | 178.71 | 178.94 | -0.80% | |
| 182.75 | 182.75 | 179.81 | 180.39 | -0.47% | |
| 181.94 | 182.95 | 180.86 | 181.25 | +0.91% | |
| 179.94 | 181.88 | 179.24 | 179.61 | -0.44% | |
| 179.64 | 181.24 | 178.21 | 180.40 | -0.11% | |
| 180.40 | 183.52 | 179.40 | 180.59 | -0.15% | |
| 179.51 | 183.14 | 179.51 | 180.86 | +0.67% | |
| 173.90 | 179.81 | 172.91 | 179.65 | +1.96% | |
| 179.36 | 182.14 | 175.98 | 176.19 | -1.98% | |
| 181.00 | 181.75 | 177.74 | 179.75 | -1.57% | |
| 178.14 | 183.18 | 177.04 | 182.62 | +2.52% | |
| 175.65 | 179.13 | 174.62 | 178.13 | -0.31% | |
| 175.14 | 178.99 | 173.79 | 178.69 | +0.84% | |
| 175.05 | 177.87 | 174.28 | 177.20 | +0.47% | |
| 180.09 | 180.49 | 174.78 | 176.37 | -1.79% | |
| 179.11 | 180.21 | 178.06 | 179.59 | +0.76% | |
| 176.06 | 178.52 | 174.47 | 178.24 | +1.22% | |
| 174.55 | 177.01 | 174.12 | 176.09 | +0.23% | |
| 175.99 | 177.00 | 174.71 | 175.68 | -0.69% | |
| 176.29 | 177.53 | 175.77 | 176.90 | +0.50% | |
| 179.70 | 179.98 | 175.22 | 176.02 | -2.15% | |
| 180.89 | 182.55 | 178.49 | 179.89 | -0.60% | |
| 181.50 | 182.00 | 178.99 | 180.97 | +0.37% | |
| 179.17 | 184.79 | 176.99 | 180.31 | +3.29% | |
| 171.97 | 174.65 | 171.27 | 174.57 | +1.18% | |
| 171.62 | 173.48 | 168.64 | 172.53 | +0.23% | |
| 170.45 | 173.13 | 167.79 | 172.13 | +0.30% | |
| 167.62 | 173.90 | 166.76 | 171.62 | +4.23% | |
| 167.12 | 168.00 | 162.61 | 164.65 | -1.28% | |
| 165.58 | 167.39 | 164.46 | 166.79 | +1.42% | |
| 165.21 | 167.35 | 162.37 | 164.45 | -0.40% | |
| 164.91 | 167.40 | 164.17 | 165.11 | -0.51% | |
| 166.74 | 167.37 | 163.82 | 165.95 | -0.89% | |
| 164.50 | 168.40 | 163.34 | 167.44 | +2.59% | |
| 163.51 | 164.92 | 162.50 | 163.21 | +0.03% | |
| 161.63 | 165.23 | 160.00 | 163.16 | +0.98% | |
| 159.88 | 163.41 | 159.60 | 161.57 | +1.51% | |
| 159.01 | 160.79 | 157.15 | 159.16 | +0.28% | |
| 159.65 | 160.47 | 158.19 | 158.71 | -0.18% | |
| 160.87 | 161.50 | 157.63 | 159.00 | -0.39% | |
| 162.51 | 163.70 | 158.61 | 159.62 | -2.43% | |
| 160.51 | 165.21 | 159.53 | 163.60 | +1.89% | |
| 161.87 | 163.76 | 160.22 | 160.57 | +0.82% | |
| 159.78 | 160.30 | 157.26 | 159.26 | -0.90% | |
| 158.74 | 161.09 | 157.47 | 160.71 | +1.80% | |
| 158.10 | 160.25 | 156.00 | 157.87 | -0.43% | |
| 153.77 | 159.49 | 153.48 | 158.55 | +3.67% | |
| 152.18 | 153.70 | 151.50 | 152.93 | -1.25% | |
| 157.97 | 158.45 | 154.86 | 154.87 | -1.22% | |
| 156.21 | 158.91 | 155.38 | 156.78 | +0.65% | |
| 155.20 | 156.46 | 151.86 | 155.77 | +0.48% | |
| 154.64 | 155.98 | 153.90 | 155.03 | +0.21% | |
| 156.71 | 156.71 | 154.41 | 154.71 | -1.07% | |
| 156.00 | 156.64 | 155.29 | 156.39 | +0.48% | |
| 155.17 | 156.53 | 155.13 | 155.65 | +0.41% | |
| 154.80 | 155.46 | 154.38 | 155.01 | -0.12% | |
| 154.04 | 155.37 | 153.26 | 155.19 | +0.85% | |
| 153.18 | 154.03 | 151.62 | 153.88 | +0.24% | |
| 150.53 | 154.26 | 149.95 | 153.51 | +2.35% | |
| 148.15 | 151.68 | 148.15 | 149.99 | +1.39% | |
| 151.35 | 151.96 | 146.23 | 147.93 | -0.31% | |
| 150.01 | 151.40 | 146.97 | 148.39 | -1.26% | |
| 153.16 | 153.80 | 149.81 | 150.28 | -1.71% | |
| 153.19 | 153.44 | 150.65 | 152.89 | -0.48% | |
| 159.00 | 159.58 | 149.26 | 153.63 | -3.27% | |
| 159.91 | 159.93 | 155.84 | 158.82 | -0.43% | |
| 162.55 | 163.41 | 159.00 | 159.51 | -2.00% | |
| 164.25 | 164.62 | 162.20 | 162.76 | -0.62% | |
| 165.29 | 165.40 | 162.81 | 163.78 | -0.58% | |
| 161.02 | 166.00 | 160.50 | 164.73 | +2.30% | |
| 159.90 | 162.51 | 158.66 | 161.02 | +0.83% | |
| 157.43 | 159.88 | 156.58 | 159.69 | +2.04% | |
| 156.43 | 157.30 | 155.81 | 156.50 | +0.07% | |
| 158.01 | 158.82 | 156.10 | 156.39 | -2.33% | |
| 158.49 | 160.50 | 157.63 | 160.12 | +0.76% | |
| 157.32 | 160.05 | 156.71 | 158.91 | +0.98% | |
| 159.49 | 159.49 | 156.52 | 157.37 | -1.03% | |
| 156.94 | 159.15 | 155.32 | 159.01 | +1.16% | |
| 157.79 | 158.52 | 154.83 | 157.18 | -0.26% | |
| 161.80 | 164.34 | 157.44 | 157.59 | -1.07% | |
| 159.92 | 160.34 | 155.54 | 159.30 | -0.20% | |
| 158.01 | 160.62 | 156.87 | 159.62 | +1.22% | |
| 158.66 | 159.30 | 156.87 | 157.70 | -0.30% | |
| 157.02 | 159.02 | 156.00 | 158.18 | +0.04% | |
| 162.66 | 163.50 | 157.64 | 158.11 | -3.53% | |
| 167.62 | 167.97 | 163.82 | 163.90 | -2.77% | |
| 169.89 | 170.00 | 166.54 | 168.57 | -0.38% | |
| 169.37 | 170.29 | 167.63 | 169.21 | -0.40% | |
| 168.00 | 170.09 | 166.01 | 169.89 | +0.91% | |
| 166.00 | 169.78 | 165.00 | 168.35 | +1.10% | |
| 168.68 | 168.94 | 166.43 | 166.52 | -1.04% | |
| 171.40 | 171.92 | 168.16 | 168.27 | -2.15% | |
| 169.16 | 172.47 | 168.36 | 171.96 | +0.91% | |
| 170.01 | 172.15 | 168.81 | 170.41 | -0.20% | |
| 166.88 | 172.08 | 166.29 | 170.75 | +2.16% | |
| 174.05 | 174.09 | 165.98 | 167.14 | -3.98% | |
| 176.76 | 177.32 | 173.78 | 174.06 | -2.29% | |
| 179.28 | 179.99 | 176.37 | 178.14 | -0.64% | |
| 178.84 | 182.48 | 176.07 | 179.28 | +2.22% | |
| 174.31 | 176.80 | 172.00 | 175.39 | +1.73% | |
| 172.53 | 173.39 | 169.77 | 172.41 | +0.45% | |
| 172.44 | 172.47 | 168.72 | 171.63 | -0.75% | |
| 175.74 | 175.74 | 171.44 | 172.92 | +0.11% | |
| 171.78 | 173.52 | 170.47 | 172.73 | -0.71% | |
| 173.95 | 176.23 | 172.80 | 173.96 | -0.71% | |
| 173.29 | 176.86 | 173.11 | 175.20 | +1.93% | |
| 170.10 | 172.32 | 169.45 | 171.88 | +0.19% | |
| 168.87 | 171.57 | 168.54 | 171.56 | +1.82% | |
| 175.22 | 175.73 | 168.45 | 168.49 | -3.84% | |
| 174.41 | 175.96 | 173.30 | 175.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLR chart for longer ranges.