Prologis, Inc.PLDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $128.78 | $130.04 | $128.78 | $129.06 | 2.05M |
| 1/9/2026 | $128.32 | $129.75 | $128.23 | $129.40 | 2.41M |
| 1/8/2026 | $126.36 | $129.32 | $126.00 | $128.39 | 3.30M |
| 1/7/2026 | $127.93 | $129.36 | $126.73 | $126.90 | 3.70M |
| 1/6/2026 | $129.24 | $129.94 | $126.35 | $127.46 | 3.93M |
| 1/5/2026 | $128.70 | $130.81 | $127.76 | $129.69 | 3.27M |
| 1/2/2026 | $127.74 | $129.31 | $127.24 | $129.05 | 3.28M |
| 12/31/2025 | $129.10 | $129.46 | $127.63 | $127.66 | 2.76M |
| 12/30/2025 | $128.48 | $129.14 | $128.23 | $129.01 | 1.76M |
| 12/29/2025 | $129.18 | $129.65 | $128.03 | $128.48 | 2.64M |
| 12/26/2025 | $129.20 | $129.50 | $128.05 | $128.71 | 1.09M |
| 12/24/2025 | $128.16 | $129.47 | $128.00 | $129.15 | 1.05M |
| 12/23/2025 | $127.32 | $127.97 | $127.22 | $127.77 | 2.11M |
| 12/22/2025 | $127.27 | $128.37 | $127.21 | $127.59 | 2.86M |
| 12/19/2025 | $128.28 | $128.46 | $126.92 | $127.23 | 8.63M |
| 12/18/2025 | $128.89 | $129.79 | $127.60 | $127.66 | 3.56M |
| 12/17/2025 | $127.52 | $129.03 | $127.09 | $128.07 | 4.78M |
| 12/16/2025 | $129.25 | $130.06 | $127.40 | $127.61 | 3.25M |
| 12/15/2025 | $131.12 | $131.12 | $129.02 | $130.66 | 2.86M |
| 12/12/2025 | $131.61 | $131.70 | $129.81 | $130.18 | 2.72M |
| 12/11/2025 | $130.12 | $131.34 | $129.97 | $130.56 | 3.70M |
| 12/10/2025 | $127.75 | $130.56 | $127.32 | $129.71 | 3.48M |
| 12/9/2025 | $127.40 | $128.23 | $126.85 | $127.45 | 4.36M |
| 12/8/2025 | $127.50 | $127.97 | $126.61 | $126.67 | 2.93M |
| 12/5/2025 | $128.18 | $128.83 | $127.77 | $127.98 | 3.24M |
| 12/4/2025 | $129.15 | $130.45 | $128.03 | $128.18 | 3.90M |
| 12/3/2025 | $128.82 | $129.53 | $128.03 | $129.19 | 3.29M |
| 12/2/2025 | $129.87 | $129.87 | $128.23 | $128.93 | 3.46M |
| 12/1/2025 | $127.60 | $129.77 | $127.16 | $128.93 | 2.71M |
| 11/28/2025 | $128.00 | $129.33 | $127.90 | $128.53 | 1.34M |
| 11/26/2025 | $127.51 | $129.28 | $125.98 | $128.16 | 2.18M |
| 11/25/2025 | $126.45 | $128.44 | $126.27 | $127.39 | 3.16M |
| 11/24/2025 | $126.46 | $127.56 | $125.36 | $126.45 | 10.06M |
| 11/21/2025 | $123.76 | $126.50 | $122.61 | $125.79 | 3.71M |
| 11/20/2025 | $123.65 | $125.55 | $122.90 | $123.12 | 3.09M |
| 11/19/2025 | $123.80 | $124.27 | $121.40 | $122.40 | 5.12M |
| 11/18/2025 | $123.30 | $124.25 | $122.31 | $123.80 | 6.38M |
| 11/17/2025 | $123.53 | $124.69 | $122.40 | $123.52 | 3.11M |
| 11/14/2025 | $124.00 | $125.02 | $122.67 | $122.83 | 3.65M |
| 11/13/2025 | $124.09 | $124.83 | $123.30 | $124.00 | 3.76M |
| 11/12/2025 | $125.72 | $126.40 | $124.79 | $124.84 | 2.69M |
| 11/11/2025 | $125.22 | $126.41 | $124.68 | $126.26 | 2.07M |
| 11/10/2025 | $125.43 | $125.97 | $123.66 | $124.90 | 2.10M |
| 11/7/2025 | $124.11 | $125.63 | $123.47 | $125.60 | 2.32M |
| 11/6/2025 | $124.19 | $125.38 | $123.20 | $124.00 | 3.58M |
| 11/5/2025 | $124.62 | $125.05 | $123.56 | $123.82 | 4.18M |
| 11/4/2025 | $124.00 | $125.65 | $123.20 | $124.00 | 3.09M |
| 11/3/2025 | $123.14 | $124.47 | $121.75 | $124.22 | 3.34M |
| 10/31/2025 | $123.70 | $124.92 | $122.99 | $124.09 | 3.89M |
| 10/30/2025 | $122.82 | $124.66 | $122.55 | $124.23 | 2.37M |
| 10/29/2025 | $124.78 | $125.60 | $122.97 | $123.47 | 3.33M |
| 10/28/2025 | $126.43 | $126.94 | $125.15 | $125.72 | 2.92M |
| 10/27/2025 | $126.81 | $127.12 | $125.84 | $127.08 | 2.94M |
| 10/24/2025 | $126.56 | $127.35 | $125.79 | $126.43 | 2.97M |
| 10/23/2025 | $125.92 | $126.72 | $124.96 | $125.77 | 2.65M |
| 10/22/2025 | $126.23 | $127.02 | $124.56 | $125.95 | 2.73M |
| 10/21/2025 | $126.94 | $127.50 | $125.64 | $125.99 | 2.98M |
| 10/20/2025 | $125.20 | $127.47 | $124.08 | $127.18 | 4.18M |
| 10/17/2025 | $121.28 | $124.36 | $121.17 | $124.08 | 5.38M |
| 10/16/2025 | $123.86 | $125.05 | $120.25 | $121.17 | 6.32M |
| 10/15/2025 | $116.67 | $123.28 | $116.51 | $122.76 | 8.00M |