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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.96	141.51	141.51	141.53	138.66	2.41M
February 19, 2026	139.11	139.04	139.04	139.79	138.19	1.77M
February 18, 2026	141.15	139.63	139.63	141.58	138.71	2.75M
February 17, 2026	139.86	141.77	141.77	141.95	139.13	3.08M
February 13, 2026	137.53	138.97	138.97	140.47	136.83	3.1M
February 12, 2026	140.67	136.38	136.38	141.95	135.62	5.15M
February 11, 2026	140.2	139.88	139.88	141.85	139.83	3.62M
February 10, 2026	137.92	140.48	140.48	140.96	137.5	2.83M
February 09, 2026	136.37	137.28	137.28	137.49	135.14	2.05M
February 06, 2026	137.01	136.95	136.95	137.49	135.66	3.12M
February 05, 2026	134.34	136.14	136.14	136.97	133.5	3.75M
February 04, 2026	132.91	134.84	134.84	135.12	132.78	3.89M
February 03, 2026	129.51	131.88	131.88	132.41	129.51	3.06M
February 02, 2026	130.54	129.68	129.68	131.66	129.6	2.38M
January 30, 2026	129.33	130.56	130.56	130.71	128.81	4.84M
January 29, 2026	128.45	130.41	130.41	130.51	127.27	4.51M
January 28, 2026	128.76	127.13	127.13	129.24	126.67	3.86M
January 27, 2026	126.33	128.7	128.7	128.84	125.47	3.01M
January 26, 2026	128.37	126.43	126.43	128.59	126.34	3.35M
January 23, 2026	126.93	127.15	127.15	127.39	125.67	4.13M
January 22, 2026	130.7	126.67	126.67	131.04	126.44	6.07M
January 21, 2026	134.52	131.14	131.14	134.52	128.72	6.04M
January 20, 2026	131.88	130.81	130.81	132.38	130.39	5.63M
January 16, 2026	132.57	133.21	133.21	134.94	132.06	4.65M
January 15, 2026	132.75	132.75	132.75	134.05	132.22	2.79M
January 14, 2026	130.56	132.21	132.21	132.22	129.81	2.75M
January 13, 2026	129.07	130.22	130.22	130.22	127.36	3.11M
January 12, 2026	129.15	129.06	129.06	130.04	128.78	2.06M
January 09, 2026	128.32	129.4	129.4	129.75	128.23	2.41M
January 08, 2026	126.36	128.39	128.39	129.32	126	3.3M
January 07, 2026	127.93	126.9	126.9	129.36	126.73	3.7M
January 06, 2026	129.24	127.46	127.46	129.94	126.35	3.93M
January 05, 2026	128.7	129.69	129.69	130.81	127.76	3.27M
January 02, 2026	127.74	129.05	129.05	129.31	127.24	3.28M
December 31, 2025	129.1	127.66	127.66	129.46	127.63	2.76M
December 30, 2025	128.48	129.01	129.01	129.14	128.23	1.76M
December 29, 2025	129.18	128.48	128.48	129.65	128.03	2.64M
December 26, 2025	129.2	128.71	128.71	129.5	128.05	1.09M
December 24, 2025	128.16	129.15	129.15	129.47	128	1.05M
December 23, 2025	127.32	127.77	127.77	127.97	127.22	2.11M
December 22, 2025	127.27	127.59	127.59	128.37	127.21	2.86M
December 19, 2025	128.28	127.23	127.23	128.46	126.92	8.63M
December 18, 2025	128.89	127.66	127.66	129.79	127.6	3.56M
December 17, 2025	127.52	128.07	128.07	129.03	127.09	4.78M
December 16, 2025	129.25	127.61	127.61	130.06	127.4	3.25M
December 15, 2025	131.12	130.66	129.65	131.12	129.02	2.86M
December 12, 2025	131.61	130.18	129.17	131.7	129.81	2.72M
December 11, 2025	130.12	130.56	129.55	131.34	129.97	3.7M
December 10, 2025	127.75	129.71	128.71	130.56	127.32	3.48M
December 09, 2025	127.4	127.45	126.46	128.23	126.85	4.36M
December 08, 2025	127.5	126.67	125.69	127.97	126.61	2.93M
December 05, 2025	128.18	127.98	127.98	128.83	127.77	3.24M
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

Prologis, Inc. (PLD) NYSE