Prologis, Inc. - PLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	113.46	114.19	114.19	114.6	112.85	3.02M
September 25, 2025	112.92	113.21	113.21	113.76	112.6	2.6M
September 24, 2025	113.8	112.86	112.86	114.34	112.58	3.27M
September 23, 2025	113.98	114.44	114.44	114.65	113.1	2.32M
September 22, 2025	113.16	113.93	113.93	114.46	112	2.8M
September 19, 2025	115.18	113.51	113.51	115.31	113.25	8.65M
September 18, 2025	114.3	115.16	115.16	115.8	113.88	3.94M
September 17, 2025	114.98	113.89	113.89	116.41	113.38	2.87M
September 16, 2025	113.87	114.03	114.03	114.88	112.88	2.99M
September 15, 2025	115.29	114.27	113.26	116	113.69	2.72M
September 12, 2025	114.86	115.35	114.33	115.91	114.17	3.55M
September 11, 2025	111.31	114.83	114.83	115.67	111	2.94M
September 10, 2025	111.91	110.98	110.98	112.29	110.6	3.12M
September 09, 2025	113.28	111.97	111.97	113.98	111.55	5.31M
September 08, 2025	112.17	113.56	113.56	113.76	111.66	2.79M
September 05, 2025	113.48	113.65	113.65	114.95	112.98	2.55M
September 04, 2025	111.25	112.61	112.61	112.81	110.51	2.5M
September 03, 2025	111	110.95	110.95	112.25	110.87	3.33M
September 02, 2025	112.25	111.3	111.3	112.58	111.01	3.4M
August 29, 2025	112.41	113.78	113.78	113.96	112.19	2.83M
August 28, 2025	112.79	112.64	112.64	112.94	111.4	2.56M
August 27, 2025	112.78	112.68	112.68	114.2	112.12	3.45M
August 26, 2025	111.58	111.35	111.35	112.81	111.05	4.84M
August 25, 2025	112.02	111.62	111.62	112.75	111.3	2.01M
August 22, 2025	109.23	112.28	112.28	113.15	109.14	3.55M
August 21, 2025	109.05	108.39	108.39	109.61	107.84	3.05M
August 20, 2025	111.43	110.18	110.18	112.12	109.74	3.23M
August 19, 2025	107.47	110.76	110.76	110.87	107.03	3.99M
August 18, 2025	106.57	105.44	105.44	106.61	105.42	2.04M
August 15, 2025	106.32	106.59	106.59	106.8	105.98	1.92M
August 14, 2025	105.3	105.85	105.85	106.32	104.07	2.27M
August 13, 2025	105.12	106.19	106.19	106.54	104.54	2.68M
August 12, 2025	104.3	104.81	104.81	104.94	103.41	2.85M
August 11, 2025	105.41	104.08	104.08	105.86	103.94	3.18M
August 08, 2025	106.22	105.68	105.68	106.77	105.62	1.84M
August 07, 2025	106.96	106.29	106.29	107.48	105.31	2.21M
August 06, 2025	106.93	105.73	105.73	107.43	105.63	3.71M
August 05, 2025	105.7	107.04	107.04	107.58	105.3	3.56M
August 04, 2025	105.33	105.21	105.21	105.89	104.41	4.63M
August 01, 2025	107.18	104.91	104.91	107.27	104.1	6.12M
July 31, 2025	107.47	106.78	106.78	108.78	106.59	4.14M
July 30, 2025	109.9	108.49	108.49	110.39	107.59	3.8M
July 29, 2025	107.58	109.72	109.72	109.83	106.8	3.81M
July 28, 2025	110	107.12	107.12	110.28	107.07	2.85M
July 25, 2025	109.95	110.29	110.29	110.36	108.33	2.15M
July 24, 2025	109.79	109.72	109.72	110.54	109.22	6.21M
July 23, 2025	109.14	110	110	110.42	108.54	4.22M
July 22, 2025	108.22	109.19	109.19	109.37	107.7	5.21M
July 21, 2025	107.25	107.86	107.86	108.7	106.68	3.84M
July 18, 2025	107.17	106.78	106.78	107.17	105.72	4.48M
July 17, 2025	109.37	106.43	106.43	110.46	105.75	6.61M
July 16, 2025	112.75	110.17	110.17	114.5	109.02	12.18M
July 15, 2025	109.68	108.62	108.62	110.11	108.19	5.31M
July 14, 2025	108.38	109.35	109.35	109.53	108.09	3.58M
July 11, 2025	106.7	109.17	109.17	109.17	106.46	3.21M
July 10, 2025	106.92	108.41	108.41	110	106.53	4.76M
July 09, 2025	107.13	106.39	106.39	107.49	105.28	4.46M
July 08, 2025	105.84	106.85	106.85	108.36	105.75	2.94M
July 07, 2025	107.75	106.33	106.33	109	105.51	3.84M
July 03, 2025	108.29	108.02	108.02	108.78	107.62	1.55M

Prologis, Inc. (PLD) NYSE