PLD(PLD)
PLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $142.52 | $145.44 | $142.25 | $145.10 | 4.43M |
| 4/16/2026 | $142.64 | $145.01 | $141.46 | $142.17 | 4.84M |
| 4/15/2026 | $137.78 | $139.90 | $137.49 | $139.77 | 4.75M |
| 4/14/2026 | $137.15 | $138.84 | $136.91 | $138.36 | 3.98M |
| 4/13/2026 | $136.95 | $137.20 | $135.03 | $137.15 | 4.25M |
| 4/10/2026 | $138.40 | $138.81 | $136.22 | $137.19 | 4.03M |
| 4/9/2026 | $136.69 | $140.10 | $136.55 | $138.02 | 3.57M |
| 4/8/2026 | $136.10 | $138.22 | $135.08 | $137.41 | 3.96M |
| 4/7/2026 | $132.15 | $133.30 | $130.86 | $133.22 | 2.30M |
| 4/6/2026 | $133.50 | $134.09 | $132.13 | $132.35 | 2.60M |
| 4/2/2026 | $132.71 | $134.79 | $131.74 | $133.77 | 3.43M |
| 4/1/2026 | $131.78 | $134.13 | $131.40 | $133.33 | 3.71M |
| 3/31/2026 | $130.51 | $133.24 | $129.70 | $132.18 | 4.34M |
| 3/30/2026 | $130.70 | $130.92 | $128.11 | $128.78 | 3.33M |
| 3/27/2026 | $129.22 | $130.35 | $128.53 | $128.90 | 3.01M |
| 3/26/2026 | $129.49 | $130.91 | $128.97 | $129.74 | 3.06M |
| 3/25/2026 | $131.08 | $131.79 | $129.50 | $130.36 | 3.96M |
| 3/24/2026 | $128.78 | $131.64 | $128.40 | $130.35 | 3.20M |
| 3/23/2026 | $130.95 | $132.62 | $129.41 | $130.31 | 4.18M |
| 3/20/2026 | $130.87 | $131.12 | $127.29 | $128.01 | 5.56M |
| 3/19/2026 | $130.66 | $131.53 | $129.76 | $131.09 | 2.77M |
| 3/18/2026 | $132.40 | $133.23 | $130.90 | $131.20 | 2.75M |
| 3/17/2026 | $134.53 | $135.66 | $133.19 | $133.21 | 2.52M |
| 3/16/2026 | $133.47 | $135.20 | $132.57 | $134.07 | 2.17M |
| 3/13/2026 | $133.22 | $133.79 | $131.39 | $131.75 | 2.34M |
| 3/12/2026 | $132.90 | $132.90 | $130.00 | $131.90 | 4.75M |
| 3/11/2026 | $135.46 | $135.62 | $133.60 | $134.40 | 2.97M |
| 3/10/2026 | $134.79 | $137.87 | $133.86 | $136.16 | 4.05M |
| 3/9/2026 | $133.03 | $136.06 | $129.88 | $135.15 | 4.64M |
| 3/6/2026 | $135.78 | $135.92 | $132.90 | $134.54 | 5.29M |
| 3/5/2026 | $137.92 | $138.06 | $136.26 | $137.85 | 4.36M |
| 3/4/2026 | $141.05 | $141.20 | $138.05 | $139.42 | 3.02M |
| 3/3/2026 | $139.50 | $141.39 | $137.82 | $141.00 | 2.59M |
| 3/2/2026 | $141.00 | $143.02 | $139.66 | $142.72 | 3.20M |
| 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 |