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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prologis, Inc. (PLD) NYSE