Digital Realty Trust, Inc. (DLR) stock
DLRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as DLR.PJ, DLR.PK, DLR.PL
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3053% above fair value
$180.70−2.21 (-1.21%)
Close on Oct 30, 2026Market cap $66.87BP/E 47.6Yield –
Price history
Digital Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$180.70
-1.21% on the day
52-week range
$146.23 – $208.14
-13.2% from the high
Change over 52 weeks
+5.8%
From $170.75 on Oct 30, 2025
Average volume
2.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.65 | $185.71 | $174.82 | $180.70 | -1.21% | 4,140,307 |
| Oct 29, 2026 | $181.35 | $186.06 | $181.35 | $182.91 | +1.75% | 2,538,483 |
| Oct 28, 2026 | $179.47 | $180.41 | $178.12 | $179.77 | +0.42% | 3,009,672 |
| Oct 27, 2026 | $175.78 | $179.37 | $175.44 | $179.01 | +2.57% | 3,255,640 |
| Oct 26, 2026 | $172.37 | $174.62 | $171.77 | $174.53 | +1.25% | 2,820,125 |
| Oct 23, 2026 | $170.95 | $174.56 | $170.00 | $172.37 | +0.84% | 1,583,241 |
| Oct 22, 2026 | $174.80 | $175.21 | $168.52 | $170.94 | -3.05% | 2,256,401 |
| Oct 21, 2026 | $177.41 | $178.00 | $174.15 | $176.31 | +0.57% | 1,562,913 |
| Oct 20, 2026 | $173.20 | $176.28 | $172.30 | $175.31 | +1.34% | 1,527,102 |
| Oct 19, 2026 | $176.77 | $177.59 | $172.85 | $173.00 | -1.69% | 1,381,550 |
| Oct 16, 2026 | $175.22 | $177.85 | $173.48 | $175.97 | +0.86% | 3,483,997 |
| Oct 15, 2026 | $172.41 | $174.70 | $167.17 | $174.47 | +1.38% | 2,239,036 |
| Oct 14, 2026 | $176.52 | $178.14 | $171.92 | $172.09 | -3.40% | 1,758,066 |
| Oct 13, 2026 | $180.68 | $181.22 | $176.69 | $178.14 | -1.12% | 1,302,084 |
| Oct 12, 2026 | $178.40 | $180.27 | $177.53 | $180.16 | +0.78% | 898,471 |
| Oct 9, 2026 | $176.90 | $178.95 | $175.32 | $178.76 | +1.53% | 2,000,846 |
| Oct 8, 2026 | $179.45 | $179.53 | $172.60 | $176.07 | -2.44% | 2,567,179 |
| Oct 7, 2026 | $183.09 | $183.76 | $180.25 | $180.47 | -2.26% | 1,772,372 |
| Oct 6, 2026 | $181.67 | $185.10 | $181.01 | $184.65 | +2.66% | 1,843,723 |
| Oct 5, 2026 | $179.26 | $180.21 | $176.45 | $179.87 | +0.74% | 1,517,922 |
| Oct 2, 2026 | $178.51 | $180.48 | $177.35 | $178.55 | +1.17% | 1,692,521 |
| Oct 1, 2026 | $174.84 | $177.18 | $172.83 | $176.49 | +0.55% | 1,930,903 |
| Sep 30, 2026 | $177.60 | $177.60 | $174.28 | $175.53 | -0.58% | 2,037,567 |
| Sep 29, 2026 | $176.42 | $178.24 | $175.65 | $176.56 | -0.35% | 1,774,441 |
| Sep 28, 2026 | $178.74 | $181.02 | $176.87 | $177.18 | -0.80% | 1,376,805 |
| Sep 25, 2026 | $182.44 | $183.13 | $178.35 | $178.61 | -1.32% | 1,483,543 |
| Sep 24, 2026 | $180.97 | $183.05 | $178.63 | $181.00 | -0.25% | 1,289,160 |
| Sep 23, 2026 | $184.29 | $187.00 | $181.03 | $181.45 | -2.26% | 1,605,126 |
| Sep 22, 2026 | $185.57 | $186.89 | $184.65 | $185.65 | -0.36% | 1,537,757 |
| Sep 21, 2026 | $185.05 | $188.37 | $184.21 | $186.33 | +2.31% | 1,679,730 |
| Sep 18, 2026 | $183.19 | $184.56 | $181.41 | $182.12 | -1.16% | 4,561,212 |
| Sep 17, 2026 | $183.22 | $185.02 | $182.76 | $184.26 | +1.76% | 1,695,599 |
| Sep 16, 2026 | $180.67 | $183.62 | $179.70 | $181.07 | +1.00% | 2,634,873 |
| Sep 15, 2026 | $178.53 | $179.37 | $175.47 | $179.27 | +0.07% | 2,253,391 |
| Sep 14, 2026 | $186.13 | $186.13 | $178.81 | $179.14 | -5.01% | 2,045,097 |
| Sep 11, 2026 | $186.67 | $189.59 | $185.68 | $188.58 | +1.73% | 1,339,794 |
| Sep 10, 2026 | $189.30 | $190.67 | $185.29 | $185.37 | -1.96% | 1,534,179 |
| Sep 9, 2026 | $189.06 | $191.15 | $188.38 | $189.08 | -0.22% | 1,503,325 |
| Sep 8, 2026 | $187.65 | $192.09 | $187.45 | $189.50 | +0.59% | 1,577,111 |
| Sep 4, 2026 | $187.02 | $190.15 | $186.04 | $188.39 | +0.32% | 2,079,052 |
| Sep 3, 2026 | $184.36 | $187.88 | $181.65 | $187.79 | +2.19% | 1,454,053 |
| Sep 2, 2026 | $182.87 | $183.82 | $179.74 | $183.76 | +0.27% | 2,045,234 |
| Sep 1, 2026 | $185.67 | $186.97 | $181.92 | $183.27 | -1.25% | 2,188,844 |
| Aug 31, 2026 | $184.62 | $187.15 | $181.98 | $185.59 | +0.06% | 6,409,272 |
| Aug 28, 2026 | $192.47 | $192.99 | $184.30 | $185.47 | -3.45% | 1,699,497 |
| Aug 27, 2026 | $193.96 | $196.83 | $191.48 | $192.10 | -0.69% | 1,154,565 |
| Aug 26, 2026 | $191.94 | $194.36 | $191.49 | $193.43 | +0.58% | 1,608,065 |
| Aug 25, 2026 | $189.32 | $193.17 | $189.32 | $192.32 | +2.00% | 1,909,778 |
| Aug 24, 2026 | $190.51 | $190.51 | $184.22 | $188.55 | -1.09% | 1,739,820 |
| Aug 21, 2026 | $195.53 | $196.84 | $190.51 | $190.62 | -1.89% | 1,633,669 |
| Aug 20, 2026 | $192.35 | $195.14 | $191.27 | $194.30 | +1.01% | 1,367,124 |
| Aug 19, 2026 | $197.18 | $197.18 | $188.45 | $192.35 | -1.49% | 2,353,879 |
| Aug 18, 2026 | $198.83 | $199.21 | $195.13 | $195.25 | -1.34% | 1,466,110 |
| Aug 17, 2026 | $199.61 | $199.85 | $197.89 | $197.91 | -1.12% | 1,881,354 |
| Aug 14, 2026 | $199.71 | $201.56 | $198.50 | $200.15 | +1.30% | 2,369,270 |
| Aug 13, 2026 | $197.74 | $199.41 | $196.89 | $197.58 | +0.26% | 1,529,281 |
| Aug 12, 2026 | $194.09 | $197.67 | $193.01 | $197.06 | +3.28% | 2,192,310 |
| Aug 11, 2026 | $191.62 | $192.97 | $190.17 | $190.81 | -0.26% | 1,784,086 |
| Aug 10, 2026 | $193.03 | $193.11 | $190.30 | $191.30 | -1.29% | 1,601,155 |
| Aug 7, 2026 | $193.94 | $195.82 | $192.64 | $193.80 | +0.64% | 2,656,907 |
| Aug 6, 2026 | $196.02 | $196.51 | $191.98 | $192.56 | -1.22% | 2,261,773 |
| Aug 5, 2026 | $195.34 | $195.90 | $191.28 | $194.93 | +0.54% | 1,712,846 |
| Aug 4, 2026 | $190.02 | $195.06 | $189.01 | $193.89 | +1.40% | 2,307,080 |
| Aug 3, 2026 | $188.07 | $192.82 | $185.16 | $191.22 | +1.43% | 2,408,040 |
| Jul 31, 2026 | $194.92 | $195.88 | $188.39 | $188.52 | -2.42% | 2,168,827 |
| Jul 30, 2026 | $194.37 | $196.21 | $191.83 | $193.19 | +2.66% | 2,866,026 |
| Jul 29, 2026 | $191.17 | $193.21 | $185.80 | $188.18 | -2.59% | 2,292,782 |
| Jul 28, 2026 | $194.72 | $196.65 | $190.69 | $193.18 | -1.32% | 2,909,308 |
| Jul 27, 2026 | $200.05 | $200.75 | $192.00 | $195.76 | -1.67% | 2,921,877 |
| Jul 24, 2026 | $190.00 | $207.47 | $188.98 | $199.08 | +11.01% | 10,764,780 |
| Jul 23, 2026 | $176.81 | $181.70 | $176.80 | $179.34 | +0.52% | 3,261,578 |
| Jul 22, 2026 | $179.51 | $180.53 | $178.20 | $178.41 | -0.50% | 2,025,872 |
| Jul 21, 2026 | $177.11 | $180.03 | $176.21 | $179.31 | +1.74% | 2,582,411 |
| Jul 20, 2026 | $173.89 | $176.93 | $173.07 | $176.25 | +1.36% | 2,327,099 |
| Jul 17, 2026 | $172.96 | $175.83 | $171.14 | $173.88 | +0.16% | 2,593,021 |
| Jul 16, 2026 | $175.29 | $175.95 | $171.34 | $173.60 | -1.40% | 2,772,215 |
| Jul 15, 2026 | $174.80 | $177.06 | $171.03 | $176.07 | +1.71% | 3,134,590 |
| Jul 14, 2026 | $178.40 | $178.77 | $172.22 | $173.11 | -2.70% | 3,531,686 |
| Jul 13, 2026 | $180.17 | $181.00 | $177.26 | $177.92 | -1.38% | 1,584,802 |
| Jul 10, 2026 | $180.00 | $181.32 | $179.33 | $180.41 | +0.60% | 2,439,030 |
| Jul 9, 2026 | $178.00 | $180.09 | $177.23 | $179.33 | +1.72% | 3,187,921 |
| Jul 8, 2026 | $174.49 | $177.31 | $174.01 | $176.30 | +0.80% | 2,870,782 |
| Jul 7, 2026 | $173.51 | $175.51 | $172.73 | $174.90 | +0.69% | 3,121,831 |
| Jul 6, 2026 | $174.74 | $175.50 | $172.13 | $173.70 | +0.23% | 4,385,420 |
| Jul 2, 2026 | $176.02 | $177.47 | $172.01 | $173.30 | -1.71% | 5,106,071 |
| Jul 1, 2026 | $178.66 | $180.98 | $175.33 | $176.32 | -1.82% | 10,161,690 |
| Jun 30, 2026 | $182.25 | $183.15 | $179.03 | $179.58 | -5.77% | 11,443,770 |
| Jun 29, 2026 | $192.71 | $194.32 | $188.51 | $190.58 | -1.25% | 2,280,020 |
| Jun 26, 2026 | $193.14 | $193.61 | $191.34 | $193.00 | +0.29% | 3,311,726 |
| Jun 25, 2026 | $195.07 | $195.56 | $189.53 | $192.44 | -0.30% | 4,171,348 |
| Jun 24, 2026 | $196.99 | $197.03 | $191.33 | $193.02 | -1.02% | 2,771,432 |
| Jun 23, 2026 | $193.66 | $196.92 | $191.53 | $195.00 | -0.28% | 2,980,823 |
| Jun 22, 2026 | $188.64 | $196.30 | $188.15 | $195.54 | +3.93% | 2,834,599 |
| Jun 18, 2026 | $188.95 | $191.41 | $187.38 | $188.15 | +0.57% | 5,037,345 |
| Jun 17, 2026 | $189.67 | $191.89 | $186.32 | $187.08 | -1.77% | 3,187,196 |
| Jun 16, 2026 | $186.66 | $191.68 | $185.50 | $190.45 | +3.00% | 3,247,413 |
| Jun 15, 2026 | $184.84 | $186.83 | $183.47 | $184.90 | +0.38% | 2,887,420 |
| Jun 12, 2026 | $183.91 | $185.44 | $183.19 | $184.20 | +0.74% | 2,613,459 |
| Jun 11, 2026 | $180.02 | $183.90 | $178.41 | $182.84 | +1.14% | 2,642,057 |
| Jun 10, 2026 | $184.24 | $184.99 | $180.75 | $180.78 | -2.24% | 2,263,735 |
| Jun 9, 2026 | $183.51 | $186.08 | $181.42 | $184.93 | +1.53% | 2,954,046 |
| Jun 8, 2026 | $187.16 | $187.95 | $181.12 | $182.15 | -2.48% | 2,383,097 |
| Jun 5, 2026 | $187.19 | $188.85 | $186.08 | $186.79 | -1.01% | 1,892,340 |
| Jun 4, 2026 | $184.88 | $189.25 | $181.91 | $188.70 | +2.83% | 2,134,276 |
| Jun 3, 2026 | $188.17 | $188.84 | $183.41 | $183.50 | -2.01% | 2,603,507 |
| Jun 2, 2026 | $185.50 | $187.42 | $184.71 | $187.26 | +1.22% | 1,586,953 |
| Jun 1, 2026 | $189.57 | $189.61 | $184.41 | $185.00 | -2.63% | 1,815,593 |
| May 29, 2026 | $191.34 | $191.96 | $189.76 | $190.00 | -0.75% | 3,445,147 |
| May 28, 2026 | $191.92 | $193.85 | $190.70 | $191.43 | -0.15% | 1,489,310 |
| May 27, 2026 | $192.54 | $194.07 | $191.01 | $191.71 | -1.01% | 1,914,288 |
| May 26, 2026 | $194.50 | $194.69 | $192.23 | $193.67 | +0.85% | 1,958,603 |
| May 22, 2026 | $194.26 | $194.89 | $191.29 | $192.03 | -1.15% | 1,692,523 |
| May 21, 2026 | $190.21 | $194.56 | $189.77 | $194.27 | +1.90% | 1,774,845 |
| May 20, 2026 | $187.76 | $190.84 | $186.20 | $190.65 | +2.35% | 1,474,479 |
| May 19, 2026 | $186.85 | $188.92 | $185.82 | $186.28 | -1.18% | 1,483,552 |
| May 18, 2026 | $189.82 | $190.00 | $184.95 | $188.50 | -0.01% | 1,810,163 |
| May 15, 2026 | $190.88 | $190.88 | $187.85 | $188.51 | -2.25% | 2,569,425 |
| May 14, 2026 | $193.70 | $194.36 | $191.35 | $192.84 | -0.24% | 2,753,352 |
| May 13, 2026 | $194.93 | $194.99 | $190.64 | $193.31 | -1.00% | 2,075,738 |
| May 12, 2026 | $195.87 | $195.97 | $193.29 | $195.27 | -0.49% | 1,894,075 |
| May 11, 2026 | $195.57 | $197.54 | $194.81 | $196.24 | +0.48% | 1,295,365 |
| May 8, 2026 | $195.21 | $197.30 | $194.93 | $195.31 | +0.27% | 1,376,762 |
| May 7, 2026 | $199.20 | $199.20 | $192.97 | $194.78 | -2.45% | 2,483,066 |
| May 6, 2026 | $198.14 | $201.26 | $197.05 | $199.68 | +1.52% | 1,625,831 |
| May 5, 2026 | $199.00 | $199.26 | $194.84 | $196.69 | -0.92% | 1,943,785 |
| May 4, 2026 | $199.96 | $200.54 | $197.21 | $198.51 | -1.09% | 1,700,255 |
| May 1, 2026 | $201.04 | $201.58 | $198.73 | $200.70 | -0.12% | 1,206,792 |
| Apr 30, 2026 | $194.76 | $201.33 | $194.63 | $200.94 | +3.28% | 3,230,911 |
| Apr 29, 2026 | $193.96 | $195.28 | $192.27 | $194.56 | -0.01% | 1,934,724 |
| Apr 28, 2026 | $194.97 | $195.73 | $191.56 | $194.58 | -0.90% | 2,936,270 |
| Apr 27, 2026 | $199.04 | $200.45 | $194.25 | $196.34 | -1.83% | 1,944,132 |
| Apr 24, 2026 | $201.93 | $208.14 | $199.35 | $200.00 | 0.00% | 4,627,521 |
| Apr 23, 2026 | $202.00 | $203.23 | $198.05 | $200.00 | -0.43% | 2,743,220 |
| Apr 22, 2026 | $202.85 | $203.82 | $199.89 | $200.86 | -0.20% | 2,001,447 |
| Apr 21, 2026 | $203.94 | $204.94 | $201.16 | $201.27 | -1.29% | 2,081,235 |
| Apr 20, 2026 | $203.84 | $204.60 | $202.34 | $203.91 | +0.14% | 1,578,986 |
| Apr 17, 2026 | $199.46 | $204.21 | $199.22 | $203.62 | +2.30% | 2,063,349 |
| Apr 16, 2026 | $196.28 | $199.05 | $196.28 | $199.05 | +1.72% | 1,462,455 |
| Apr 15, 2026 | $195.24 | $195.97 | $193.03 | $195.69 | -0.05% | 1,672,876 |
| Apr 14, 2026 | $192.68 | $196.41 | $191.79 | $195.79 | +2.05% | 1,766,082 |
| Apr 13, 2026 | $188.24 | $191.90 | $187.88 | $191.85 | +1.58% | 1,559,901 |
| Apr 10, 2026 | $188.21 | $189.37 | $187.74 | $188.87 | +0.38% | 1,317,106 |
| Apr 9, 2026 | $185.72 | $190.08 | $185.41 | $188.15 | +1.36% | 2,749,221 |
| Apr 8, 2026 | $186.39 | $186.45 | $182.30 | $185.63 | +1.76% | 4,000,388 |
| Apr 7, 2026 | $181.22 | $182.86 | $179.20 | $182.42 | +0.24% | 1,255,987 |
| Apr 6, 2026 | $181.59 | $183.00 | $180.48 | $181.99 | +0.17% | 1,341,267 |
| Apr 2, 2026 | $179.51 | $182.71 | $179.20 | $181.69 | +0.69% | 1,693,920 |
| Apr 1, 2026 | $180.91 | $182.72 | $179.51 | $180.45 | +0.13% | 1,906,506 |
| Mar 31, 2026 | $177.11 | $181.97 | $176.55 | $180.21 | +2.87% | 3,178,882 |
| Mar 30, 2026 | $177.47 | $178.70 | $174.15 | $175.18 | -0.14% | 2,528,120 |
| Mar 27, 2026 | $173.94 | $176.46 | $173.50 | $175.42 | +0.38% | 1,490,571 |
| Mar 26, 2026 | $175.19 | $177.35 | $174.41 | $174.75 | -0.95% | 1,133,066 |
| Mar 25, 2026 | $177.13 | $178.09 | $174.84 | $176.43 | +0.98% | 1,266,204 |
| Mar 24, 2026 | $176.57 | $178.77 | $174.61 | $174.71 | -1.00% | 1,426,823 |
| Mar 23, 2026 | $176.42 | $177.96 | $175.24 | $176.47 | +1.83% | 1,579,635 |
| Mar 20, 2026 | $179.99 | $180.28 | $173.08 | $173.30 | -3.64% | 3,062,728 |
| Mar 19, 2026 | $177.89 | $179.90 | $176.71 | $179.85 | +0.51% | 1,447,362 |
| Mar 18, 2026 | $180.34 | $181.41 | $178.71 | $178.94 | -0.80% | 1,348,703 |
| Mar 17, 2026 | $182.75 | $182.75 | $179.81 | $180.39 | -0.47% | 1,611,895 |
| Mar 16, 2026 | $181.94 | $182.95 | $180.86 | $181.25 | +0.91% | 2,081,992 |
| Mar 13, 2026 | $179.94 | $181.88 | $179.24 | $179.61 | -0.44% | 1,576,774 |
| Mar 12, 2026 | $179.64 | $181.24 | $178.21 | $180.40 | -0.11% | 1,878,657 |
| Mar 11, 2026 | $180.40 | $183.52 | $179.40 | $180.59 | -0.15% | 2,898,384 |
| Mar 10, 2026 | $179.51 | $183.14 | $179.51 | $180.86 | +0.67% | 1,771,721 |
| Mar 9, 2026 | $173.90 | $179.81 | $172.91 | $179.65 | +1.96% | 2,098,577 |
| Mar 6, 2026 | $179.36 | $182.14 | $175.98 | $176.19 | -1.98% | 2,745,718 |
| Mar 5, 2026 | $181.00 | $181.75 | $177.74 | $179.75 | -1.57% | 3,080,478 |
| Mar 4, 2026 | $178.14 | $183.18 | $177.04 | $182.62 | +2.52% | 1,840,593 |
| Mar 3, 2026 | $175.65 | $179.13 | $174.62 | $178.13 | -0.31% | 1,506,092 |
| Mar 2, 2026 | $175.14 | $178.99 | $173.79 | $178.69 | +0.84% | 1,513,396 |
| Feb 27, 2026 | $175.05 | $177.87 | $174.28 | $177.20 | +0.47% | 3,258,337 |
| Feb 26, 2026 | $180.09 | $180.49 | $174.78 | $176.37 | -1.79% | 1,992,778 |
| Feb 25, 2026 | $179.11 | $180.21 | $178.06 | $179.59 | +0.76% | 1,939,019 |
| Feb 24, 2026 | $176.06 | $178.52 | $174.47 | $178.24 | +1.22% | 1,373,277 |
| Feb 23, 2026 | $174.55 | $177.01 | $174.12 | $176.09 | +0.23% | 1,598,341 |
| Feb 20, 2026 | $175.99 | $177.00 | $174.71 | $175.68 | -0.69% | 1,379,710 |
| Feb 19, 2026 | $176.29 | $177.53 | $175.77 | $176.90 | +0.50% | 1,299,500 |
| Feb 18, 2026 | $179.70 | $179.98 | $175.22 | $176.02 | -2.15% | 2,283,699 |
| Feb 17, 2026 | $180.89 | $182.55 | $178.49 | $179.89 | -0.60% | 2,213,591 |
| Feb 13, 2026 | $181.50 | $182.00 | $178.99 | $180.97 | +0.37% | 2,374,889 |
| Feb 12, 2026 | $179.17 | $184.79 | $176.99 | $180.31 | +3.29% | 4,574,615 |
| Feb 11, 2026 | $171.97 | $174.65 | $171.27 | $174.57 | +1.18% | 1,552,334 |
| Feb 10, 2026 | $171.62 | $173.48 | $168.64 | $172.53 | +0.23% | 2,153,071 |
| Feb 9, 2026 | $170.45 | $173.13 | $167.79 | $172.13 | +0.30% | 2,249,090 |
| Feb 6, 2026 | $167.62 | $173.90 | $166.76 | $171.62 | +4.23% | 3,404,303 |
| Feb 5, 2026 | $167.12 | $168.00 | $162.61 | $164.65 | -1.28% | 2,359,091 |
| Feb 4, 2026 | $165.58 | $167.39 | $164.46 | $166.79 | +1.42% | 2,019,584 |
| Feb 3, 2026 | $165.21 | $167.35 | $162.37 | $164.45 | -0.40% | 1,964,319 |
| Feb 2, 2026 | $164.91 | $167.40 | $164.17 | $165.11 | -0.51% | 1,828,538 |
| Jan 30, 2026 | $166.74 | $167.37 | $163.82 | $165.95 | -0.89% | 2,090,153 |
| Jan 29, 2026 | $164.50 | $168.40 | $163.34 | $167.44 | +2.59% | 2,287,446 |
| Jan 28, 2026 | $163.51 | $164.92 | $162.50 | $163.21 | +0.03% | 1,383,882 |
| Jan 27, 2026 | $161.63 | $165.23 | $160.00 | $163.16 | +0.98% | 1,592,888 |
| Jan 26, 2026 | $159.88 | $163.41 | $159.60 | $161.57 | +1.51% | 2,288,862 |
| Jan 23, 2026 | $159.01 | $160.79 | $157.15 | $159.16 | +0.28% | 1,397,868 |
| Jan 22, 2026 | $159.65 | $160.47 | $158.19 | $158.71 | -0.18% | 1,751,355 |
| Jan 21, 2026 | $160.87 | $161.50 | $157.63 | $159.00 | -0.39% | 1,808,599 |
| Jan 20, 2026 | $162.51 | $163.70 | $158.61 | $159.62 | -2.43% | 2,348,788 |
| Jan 16, 2026 | $160.51 | $165.21 | $159.53 | $163.60 | +1.89% | 2,586,137 |
| Jan 15, 2026 | $161.87 | $163.76 | $160.22 | $160.57 | +0.82% | 2,146,976 |
| Jan 14, 2026 | $159.78 | $160.30 | $157.26 | $159.26 | -0.90% | 1,991,891 |
| Jan 13, 2026 | $158.74 | $161.09 | $157.47 | $160.71 | +1.80% | 1,468,323 |
| Jan 12, 2026 | $158.10 | $160.25 | $156.00 | $157.87 | -0.43% | 1,787,947 |
| Jan 9, 2026 | $153.77 | $159.49 | $153.48 | $158.55 | +3.67% | 1,956,856 |
| Jan 8, 2026 | $152.18 | $153.70 | $151.50 | $152.93 | -1.25% | 2,160,748 |
| Jan 7, 2026 | $157.97 | $158.45 | $154.86 | $154.87 | -1.22% | 2,146,177 |
| Jan 6, 2026 | $156.21 | $158.91 | $155.38 | $156.78 | +0.65% | 2,796,118 |
| Jan 5, 2026 | $155.20 | $156.46 | $151.86 | $155.77 | +0.48% | 2,243,228 |
| Jan 2, 2026 | $154.64 | $155.98 | $153.90 | $155.03 | +0.21% | 2,514,893 |
| Dec 31, 2025 | $156.71 | $156.71 | $154.41 | $154.71 | -1.07% | 1,369,956 |
| Dec 30, 2025 | $156.00 | $156.64 | $155.29 | $156.39 | +0.48% | 1,086,081 |
| Dec 29, 2025 | $155.17 | $156.53 | $155.13 | $155.65 | +0.41% | 1,261,191 |
| Dec 26, 2025 | $154.80 | $155.46 | $154.38 | $155.01 | -0.12% | 746,106 |
| Dec 24, 2025 | $154.04 | $155.37 | $153.26 | $155.19 | +0.85% | 498,406 |
| Dec 23, 2025 | $153.18 | $154.03 | $151.62 | $153.88 | +0.24% | 1,700,494 |
| Dec 22, 2025 | $150.53 | $154.26 | $149.95 | $153.51 | +2.35% | 2,443,875 |
| Dec 19, 2025 | $148.15 | $151.68 | $148.15 | $149.99 | +1.39% | 5,257,788 |
| Dec 18, 2025 | $151.35 | $151.96 | $146.23 | $147.93 | -0.31% | 2,545,175 |
| Dec 17, 2025 | $150.01 | $151.40 | $146.97 | $148.39 | -1.26% | 2,820,696 |
| Dec 16, 2025 | $153.16 | $153.80 | $149.81 | $150.28 | -1.71% | 2,710,537 |
| Dec 15, 2025 | $153.19 | $153.44 | $150.65 | $152.89 | -0.48% | 3,007,947 |
| Dec 12, 2025 | $159.00 | $159.58 | $149.26 | $153.63 | -3.27% | 3,460,033 |
| Dec 11, 2025 | $159.91 | $159.93 | $155.84 | $158.82 | -0.43% | 2,293,904 |
| Dec 10, 2025 | $162.55 | $163.41 | $159.00 | $159.51 | -2.00% | 2,384,902 |
| Dec 9, 2025 | $164.25 | $164.62 | $162.20 | $162.76 | -0.62% | 1,239,979 |
| Dec 8, 2025 | $165.29 | $165.40 | $162.81 | $163.78 | -0.58% | 1,637,191 |
| Dec 5, 2025 | $161.02 | $166.00 | $160.50 | $164.73 | +2.30% | 1,875,291 |
| Dec 4, 2025 | $159.90 | $162.51 | $158.66 | $161.02 | +0.83% | 1,774,266 |
| Dec 3, 2025 | $157.43 | $159.88 | $156.58 | $159.69 | +2.04% | 1,362,340 |
| Dec 2, 2025 | $156.43 | $157.30 | $155.81 | $156.50 | +0.07% | 1,293,706 |
| Dec 1, 2025 | $158.01 | $158.82 | $156.10 | $156.39 | -2.33% | 1,357,834 |
| Nov 28, 2025 | $158.49 | $160.50 | $157.63 | $160.12 | +0.76% | 625,742 |
| Nov 26, 2025 | $157.32 | $160.05 | $156.71 | $158.91 | +0.98% | 1,705,141 |
| Nov 25, 2025 | $159.49 | $159.49 | $156.52 | $157.37 | -1.03% | 1,707,621 |
| Nov 24, 2025 | $156.94 | $159.15 | $155.32 | $159.01 | +1.16% | 4,469,901 |
| Nov 21, 2025 | $157.79 | $158.52 | $154.83 | $157.18 | -0.26% | 2,391,399 |
| Nov 20, 2025 | $161.80 | $164.34 | $157.44 | $157.59 | -1.07% | 2,446,654 |
| Nov 19, 2025 | $159.92 | $160.34 | $155.54 | $159.30 | -0.20% | 1,539,430 |
| Nov 18, 2025 | $158.01 | $160.62 | $156.87 | $159.62 | +1.22% | 2,058,083 |
| Nov 17, 2025 | $158.66 | $159.30 | $156.87 | $157.70 | -0.30% | 1,855,084 |
| Nov 14, 2025 | $157.02 | $159.02 | $156.00 | $158.18 | +0.04% | 2,088,784 |
| Nov 13, 2025 | $162.66 | $163.50 | $157.64 | $158.11 | -3.53% | 2,687,308 |
| Nov 12, 2025 | $167.62 | $167.97 | $163.82 | $163.90 | -2.77% | 2,213,528 |
| Nov 11, 2025 | $169.89 | $170.00 | $166.54 | $168.57 | -0.38% | 1,354,584 |
| Nov 10, 2025 | $169.37 | $170.29 | $167.63 | $169.21 | -0.40% | 1,247,583 |
| Nov 7, 2025 | $168.00 | $170.09 | $166.01 | $169.89 | +0.91% | 1,211,917 |
| Nov 6, 2025 | $166.00 | $169.78 | $165.00 | $168.35 | +1.10% | 1,473,655 |
| Nov 5, 2025 | $168.68 | $168.94 | $166.43 | $166.52 | -1.04% | 1,681,184 |
| Nov 4, 2025 | $171.40 | $171.92 | $168.16 | $168.27 | -2.15% | 1,448,435 |
| Nov 3, 2025 | $169.16 | $172.47 | $168.36 | $171.96 | +0.91% | 1,513,900 |
| Oct 31, 2025 | $170.01 | $172.15 | $168.81 | $170.41 | -0.20% | 1,838,601 |
| Oct 30, 2025 | $166.88 | $172.08 | $166.29 | $170.75 | +2.16% | 2,069,070 |
| Oct 29, 2025 | $174.05 | $174.09 | $165.98 | $167.14 | -3.98% | 2,017,278 |
| Oct 28, 2025 | $176.76 | $177.32 | $173.78 | $174.06 | -2.29% | 1,432,325 |
| Oct 27, 2025 | $179.28 | $179.99 | $176.37 | $178.14 | -0.64% | 2,104,031 |
| Oct 24, 2025 | $178.84 | $182.48 | $176.07 | $179.28 | +2.22% | 2,472,464 |
| Oct 23, 2025 | $174.31 | $176.80 | $172.00 | $175.39 | +1.73% | 2,510,884 |
| Oct 22, 2025 | $172.53 | $173.39 | $169.77 | $172.41 | +0.45% | 1,542,966 |
| Oct 21, 2025 | $172.44 | $172.47 | $168.72 | $171.63 | -0.75% | 1,391,156 |
| Oct 20, 2025 | $175.74 | $175.74 | $171.44 | $172.92 | – | 1,705,507 |
Seasonality
DLR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -2.6% | 2.9% | 4.8% | 0.4% | 1.1% | 3.9% | 1.0% | -3.8% | 1.3% | 3.6% | -2.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 7.3% | 6.8% | 2.4% | 11.5% | -5.4% | -4.9% | 5.0% | -1.6% | -4.8% | 2.9% | ||
| 2025 | -7.6% | -4.6% | -7.6% | 12.0% | 6.8% | 2.3% | 1.2% | -5.0% | 3.9% | -1.4% | -6.0% | -2.6% |
| 2024 | 4.4% | 4.5% | -1.0% | -3.7% | 4.7% | 5.5% | -1.7% | 1.4% | 7.6% | 10.1% | 9.8% | -8.8% |
| 2023 | 14.3% | -9.1% | -4.6% | 0.9% | 3.3% | 12.4% | 9.4% | 5.7% | -7.2% | 2.8% | 11.6% | -2.2% |
| 2022 | -15.6% | -9.6% | 6.1% | 3.0% | -4.5% | -6.1% | 2.0% | -6.7% | -19.0% | 1.1% | 12.2% | -9.8% |
| 2021 | 3.2% | -6.4% | 5.4% | 9.6% | -1.8% | -0.0% | 2.5% | 6.3% | -11.2% | 9.2% | 6.3% | 6.2% |
| 2020 | 2.7% | -2.3% | 16.6% | 7.6% | -4.0% | -0.2% | 13.0% | -3.0% | -5.0% | -1.7% | -6.6% | 4.4% |
| 2019 | 1.7% | 4.4% | 6.2% | -1.1% | 0.0% | 1.0% | -2.9% | 8.1% | 5.9% | -2.1% | -4.8% | -0.1% |
| 2018 | -1.7% | -10.1% | 5.7% | 0.3% | 1.7% | 4.8% | 8.8% | 2.4% | -8.7% | -8.2% | 11.4% | -6.6% |
| 2017 | 9.5% | 0.3% | -0.6% | 7.9% | 2.9% | -3.7% | 2.1% | 2.6% | 0.8% | 0.1% | -1.5% | -1.6% |