Prologis, Inc.PLDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |