Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	56.33	57.44	56.33	57.44	57.44	-0.07%	1,448
Dec 2, 2025	57.40	57.48	57.13	57.48	57.48	-0.64%	18
Dec 1, 2025	57.51	57.85	56.42	57.85	57.85	0.59%	38
Nov 28, 2025	57.59	57.59	57.19	57.51	57.51	1.37%	51
Nov 27, 2025	58.00	60.90	56.00	56.73	56.73	-0.86%	132
Nov 26, 2025	57.68	57.68	57.22	57.22	57.22	-1.34%	34
Nov 25, 2025	56.35	58.00	56.35	58.00	58.00	1.61%	41
Nov 24, 2025	56.50	57.19	56.02	57.08	57.08	0.99%	4,963
Nov 21, 2025	56.51	56.77	56.51	56.52	56.52	3.33%	8,765
Nov 19, 2025	54.72	55.05	54.45	54.70	54.70	-0.55%	6,914
Nov 18, 2025	54.90	55.00	54.36	55.00	55.00	0.18%	2,308
Nov 17, 2025	55.03	55.18	54.53	54.90	54.90	0.77%	9,147
Nov 14, 2025	53.71	54.57	53.71	54.48	54.48	-0.60%	11,665
Nov 13, 2025	55.65	55.65	54.25	54.81	54.81	-0.51%	177
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