Prologis, Inc.PLDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $141.00 | $143.02 | $139.66 | $142.72 | 3.12M |
| 2/27/2026 | $142.12 | $143.95 | $141.95 | $142.57 | 5.26M |
| 2/26/2026 | $140.44 | $142.85 | $140.35 | $142.66 | 3.22M |
| 2/25/2026 | $140.40 | $140.95 | $139.60 | $140.03 | 2.87M |
| 2/24/2026 | $140.41 | $141.21 | $139.36 | $140.30 | 2.36M |
| 2/23/2026 | $141.33 | $142.40 | $139.97 | $140.74 | 3.94M |
| 2/20/2026 | $138.96 | $141.53 | $138.66 | $141.51 | 2.41M |
| 2/19/2026 | $139.11 | $139.79 | $138.19 | $139.04 | 1.77M |
| 2/18/2026 | $141.15 | $141.58 | $138.71 | $139.63 | 2.75M |
| 2/17/2026 | $139.86 | $141.95 | $139.13 | $141.77 | 3.08M |
| 2/13/2026 | $137.53 | $140.47 | $136.83 | $138.97 | 3.10M |
| 2/12/2026 | $140.67 | $141.95 | $135.62 | $136.38 | 5.15M |
| 2/11/2026 | $140.20 | $141.85 | $139.83 | $139.88 | 3.62M |
| 2/10/2026 | $137.92 | $140.96 | $137.50 | $140.48 | 2.83M |
| 2/9/2026 | $136.37 | $137.49 | $135.14 | $137.28 | 2.05M |
| 2/6/2026 | $137.01 | $137.49 | $135.66 | $136.95 | 3.12M |
| 2/5/2026 | $134.34 | $136.97 | $133.50 | $136.14 | 3.75M |
| 2/4/2026 | $132.91 | $135.12 | $132.78 | $134.84 | 3.89M |
| 2/3/2026 | $129.51 | $132.41 | $129.51 | $131.88 | 3.06M |
| 2/2/2026 | $130.54 | $131.66 | $129.60 | $129.68 | 2.38M |
| 1/30/2026 | $129.33 | $130.71 | $128.81 | $130.56 | 4.84M |
| 1/29/2026 | $128.45 | $130.51 | $127.27 | $130.41 | 4.51M |
| 1/28/2026 | $128.76 | $129.24 | $126.67 | $127.13 | 3.86M |
| 1/27/2026 | $126.33 | $128.84 | $125.47 | $128.70 | 3.02M |
| 1/26/2026 | $128.37 | $128.59 | $126.34 | $126.43 | 3.35M |
| 1/23/2026 | $126.93 | $127.39 | $125.67 | $127.15 | 4.13M |
| 1/22/2026 | $130.70 | $131.04 | $126.44 | $126.67 | 6.07M |
| 1/21/2026 | $134.52 | $134.52 | $128.72 | $131.14 | 6.04M |
| 1/20/2026 | $131.88 | $132.38 | $130.39 | $130.81 | 5.63M |
| 1/16/2026 | $132.57 | $134.94 | $132.06 | $133.21 | 4.65M |
| 1/15/2026 | $132.65 | $134.05 | $132.21 | $132.75 | 2.79M |
| 1/14/2026 | $130.56 | $132.22 | $129.81 | $132.21 | 2.75M |
| 1/13/2026 | $129.07 | $130.22 | $127.36 | $130.22 | 3.11M |
| 1/12/2026 | $129.15 | $130.04 | $128.78 | $129.06 | 2.06M |
| 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 |