Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	55.82	55.82	55.03	55.09	55.09	-0.31%	88
Nov 11, 2025	55.76	55.76	54.61	55.26	55.26	0.11%	567
Nov 10, 2025	55.14	56.03	54.96	55.20	55.20	0.11%	38
Nov 7, 2025	56.22	56.22	55.02	55.14	55.14	-0.93%	349
Nov 6, 2025	55.45	55.66	55.08	55.66	55.66	0.41%	292
Nov 5, 2025	55.29	55.65	55.29	55.43	55.43	0.09%	47
Nov 4, 2025	56.10	56.10	55.38	55.38	55.38	-	1,281
Nov 3, 2025	56.21	56.34	54.84	55.38	55.38	-0.49%	280
Oct 31, 2025	55.20	56.06	55.20	55.65	55.65	-0.04%	63
Oct 30, 2025	55.05	55.74	55.05	55.67	55.67	1.13%	156
Oct 29, 2025	56.61	56.61	54.90	55.05	55.05	-1.77%	336
Oct 28, 2025	56.04	56.56	55.97	56.04	56.04	-1.22%	1,123
Oct 27, 2025	57.39	57.39	56.60	56.73	56.73	-0.16%	125
Oct 24, 2025	57.03	57.08	56.05	56.82	56.82	0.64%	225
Oct 23, 2025	57.10	57.10	56.41	56.46	56.46	-0.12%	68
Oct 22, 2025	56.82	56.82	56.43	56.53	56.53	0.23%	26
Oct 21, 2025	57.00	57.00	56.40	56.40	56.40	-0.53%	18
Oct 20, 2025	56.41	56.70	55.62	56.70	56.70	1.52%	16,732
Oct 17, 2025	57.00	57.00	54.80	55.85	55.85	2.16%	143
Oct 16, 2025	55.79	56.35	54.67	54.67	54.67	-1.92%	633
Oct 15, 2025	53.00	55.95	52.95	55.74	55.74	6.27%	1,414
Oct 14, 2025	51.84	52.55	51.84	52.45	52.45	2.28%	405
Oct 13, 2025	51.18	51.39	50.72	51.28	51.28	0.20%	744
Oct 10, 2025	51.81	51.81	51.18	51.18	51.18	-0.14%	66
Oct 9, 2025	52.99	52.99	51.06	51.25	51.25	-0.83%	147
Oct 8, 2025	52.57	52.57	51.45	51.68	51.68	-0.69%	65
Oct 7, 2025	53.00	53.00	52.00	52.04	52.04	0.25%	67
Oct 6, 2025	52.30	52.30	51.70	51.91	51.91	0.25%	91
Oct 3, 2025	52.01	52.47	51.78	51.78	51.78	0.64%	1,359
Oct 2, 2025	51.60	51.60	51.15	51.45	51.45	-0.12%	67
Oct 1, 2025	50.74	51.51	50.74	51.51	51.51	2.55%	580
Sep 30, 2025	50.44	50.60	50.23	50.23	50.23	-0.73%	91
Sep 29, 2025	51.32	51.32	50.33	50.60	50.60	-0.41%	154
Sep 26, 2025	50.70	50.94	50.47	50.81	50.81	-0.06%	22
Sep 25, 2025	50.80	50.84	50.20	50.84	50.84	1.09%	16
Sep 24, 2025	50.08	50.34	50.08	50.29	50.29	0.30%	163
Sep 23, 2025	51.06	51.06	49.95	50.14	50.14	-0.81%	263
Sep 22, 2025	50.82	50.84	50.31	50.55	50.55	0.48%	3,105
Sep 19, 2025	51.61	51.61	50.31	50.31	50.31	-1.53%	71
Sep 18, 2025	50.50	51.10	50.50	51.09	51.09	1.17%	2,355
Sep 17, 2025	50.90	51.03	50.50	50.50	50.50	0.86%	76
Sep 16, 2025	50.55	50.63	49.70	50.07	50.07	3.22%	120,730
Sep 15, 2025	51.12	51.12	48.51	48.51	48.51	-5.90%	46
Sep 12, 2025	52.17	52.17	51.20	51.55	51.25	-1.19%	71
Sep 11, 2025	52.17	52.17	52.17	52.17	51.86	4.13%	252
Sep 10, 2025	51.25	51.25	49.90	50.10	49.81	-0.83%	15
Sep 9, 2025	51.20	51.25	50.50	50.52	50.22	-1.33%	98
Sep 8, 2025	51.60	51.60	50.70	51.20	50.90	0.39%	5,166
Sep 5, 2025	51.35	51.35	50.90	51.00	50.70	0.10%	131
Sep 4, 2025	50.81	51.24	50.35	50.95	50.65	0.95%	1,355