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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	106.74	108.31	108.31	108.46	106.11	3.45M
July 01, 2025	104.87	106.58	106.58	108.47	104.25	6.63M
June 30, 2025	105.44	105.12	105.12	105.85	103.45	7.42M
June 27, 2025	105.11	105.62	105.62	107.61	105.03	5.73M
June 26, 2025	104.76	104.39	104.39	105.11	103.5	4.51M
June 25, 2025	107.51	104.78	104.78	107.51	104.71	4.93M
June 24, 2025	107	108.13	108.13	108.6	106.37	2.99M
June 23, 2025	105.58	107.13	107.13	107.26	104.88	3.12M
June 20, 2025	105.53	105.69	105.69	106.27	105.12	6.75M
June 18, 2025	105	105.08	105.08	106.68	104.5	2.6M
June 17, 2025	105.44	105.09	105.09	106.19	104.3	3.07M
June 16, 2025	107	106.82	105.81	108.54	106.4	4.54M
June 13, 2025	107.36	107.28	106.27	107.94	106.24	3.36M
June 12, 2025	107.9	108.44	107.41	109.38	107.66	3.53M
June 11, 2025	110.02	108.5	108.5	110.11	108.22	3.45M

Prologis, Inc. (PLD) NYSE