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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	129.15	128.18	128.18	130.45	128.03	2.47M
December 03, 2025	128.82	129.19	129.19	129.53	128.03	3.29M
December 02, 2025	129.87	128.93	128.93	129.87	128.23	3.46M
December 01, 2025	127.6	128.93	128.93	129.77	127.16	2.71M
November 28, 2025	128	128.53	128.53	129.33	127.9	1.34M
November 26, 2025	127.51	128.16	128.16	129.28	125.98	2.18M
November 25, 2025	126.45	127.39	127.39	128.44	126.27	3.14M
November 24, 2025	126.46	126.45	126.45	127.56	125.36	10.06M
November 21, 2025	123.76	125.79	125.79	126.5	122.61	3.71M
November 20, 2025	123.65	123.12	123.12	125.55	122.9	3.09M
November 19, 2025	123.8	122.4	122.4	124.27	121.4	5.12M
November 18, 2025	123.3	123.8	123.8	124.25	122.31	6.38M
November 17, 2025	123.53	123.52	123.52	124.69	122.4	3.11M
November 14, 2025	124	122.83	122.83	125.02	122.67	3.65M
November 13, 2025	124.09	124	124	124.83	123.3	3.76M
November 12, 2025	125.72	124.84	124.84	126.4	124.79	2.69M
November 11, 2025	125.22	126.26	126.26	126.41	124.68	2.07M
November 10, 2025	125.43	124.9	124.9	125.97	123.66	2.1M
November 07, 2025	124.11	125.6	125.6	125.63	123.47	2.32M
November 06, 2025	124.19	124	124	125.38	123.2	3.58M
November 05, 2025	124.62	123.82	123.82	125.05	123.56	4.18M
November 04, 2025	124	124	124	125.65	123.2	3.09M
November 03, 2025	123.14	124.22	124.22	124.47	121.75	3.34M
October 31, 2025	123.7	124.09	124.09	124.92	122.99	3.89M
October 30, 2025	122.82	124.23	124.23	124.66	122.55	2.37M
October 29, 2025	124.78	123.47	123.47	125.6	122.97	3.33M
October 28, 2025	126.43	125.72	125.72	126.94	125.15	2.92M
October 27, 2025	126.81	127.08	127.08	127.12	125.84	2.94M
October 24, 2025	126.56	126.43	126.43	127.35	125.79	2.97M
October 23, 2025	125.92	125.77	125.77	126.72	124.96	2.65M
October 22, 2025	126.23	125.95	125.95	127.02	124.56	2.73M
October 21, 2025	126.94	125.99	125.99	127.5	125.64	2.98M
October 20, 2025	125.2	127.18	127.18	127.47	124.08	4.18M
October 17, 2025	121.28	124.08	124.08	124.36	121.17	5.38M
October 16, 2025	123.86	121.17	121.17	125.05	120.25	6.32M
October 15, 2025	116.67	122.76	122.76	123.28	116.51	8M
October 14, 2025	112.55	115.45	115.45	115.71	111.81	3.15M
October 13, 2025	112.02	112.72	112.72	113.04	111.38	2.62M
October 10, 2025	114.76	111.23	111.23	115.24	111.03	2.92M
October 09, 2025	115.86	114.45	114.45	116.04	114.05	2.28M
October 08, 2025	116.02	115.99	115.99	116.75	114.74	2.26M
October 07, 2025	117.31	115.97	115.97	117.62	114.15	2.11M
October 06, 2025	117	117.13	117.13	117.79	116.37	2.54M
October 03, 2025	116.4	117.06	117.06	118.2	116.01	3.14M
October 02, 2025	116.22	116.12	116.12	116.48	114.54	2.94M
October 01, 2025	114.31	116.48	116.48	116.52	113.8	2.98M
September 30, 2025	114.22	114.52	114.52	114.54	113.11	3.62M
September 29, 2025	114.6	114.24	114.24	114.87	113.62	2.47M
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

Prologis, Inc. (PLD) NYSE