Prologis, Inc. (LON:0KOD)
113.48
+1.56 (1.39%)
At close: Aug 29, 2025
Prologis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 111.73 | 113.65 | 111.73 | 113.48 | 113.48 | 1.39% | 1,454 |
Aug 28, 2025 | 112.87 | 113.42 | 111.63 | 111.92 | 111.92 | -0.61% | 135 |
Aug 27, 2025 | 113.05 | 114.11 | 112.26 | 112.61 | 112.61 | 0.92% | 287 |
Aug 26, 2025 | 113.41 | 113.41 | 111.08 | 111.58 | 111.58 | -0.23% | 690 |
Aug 25, 2025 | 111.80 | 112.68 | 111.40 | 111.84 | 111.84 | -0.48% | 161 |
Aug 22, 2025 | 109.40 | 113.02 | 109.23 | 112.37 | 112.37 | 4.05% | 947 |
Aug 21, 2025 | 109.50 | 109.55 | 108.00 | 108.00 | 108.00 | -2.13% | 168 |
Aug 20, 2025 | 110.74 | 112.03 | 110.02 | 110.35 | 110.35 | -0.18% | 491 |
Aug 19, 2025 | 107.59 | 110.67 | 107.47 | 110.56 | 110.56 | 4.63% | 1,175 |
Aug 18, 2025 | 107.07 | 107.07 | 105.59 | 105.66 | 105.66 | -1.05% | 317 |
Aug 15, 2025 | 106.90 | 106.91 | 105.62 | 106.78 | 106.78 | 0.85% | 51 |
Aug 14, 2025 | 105.20 | 105.89 | 104.11 | 105.89 | 105.89 | 0.27% | 111 |
Aug 13, 2025 | 104.79 | 106.00 | 104.45 | 105.60 | 105.60 | 1.49% | 371 |
Aug 12, 2025 | 104.30 | 104.46 | 103.41 | 104.04 | 104.04 | -0.28% | 188 |
Aug 11, 2025 | 105.64 | 105.96 | 104.00 | 104.34 | 104.34 | -1.82% | 422 |
Aug 8, 2025 | 106.22 | 106.51 | 105.82 | 106.27 | 106.27 | -0.12% | 74 |
Aug 7, 2025 | 107.46 | 107.46 | 105.36 | 106.40 | 106.40 | 0.24% | 49 |
Aug 6, 2025 | 106.98 | 107.45 | 106.15 | 106.15 | 106.15 | -1.16% | 148 |
Aug 5, 2025 | 105.99 | 107.42 | 105.35 | 107.40 | 107.40 | 1.62% | 200 |
Aug 4, 2025 | 108.18 | 108.18 | 104.25 | 105.69 | 105.69 | 0.59% | 562 |
Aug 1, 2025 | 106.20 | 108.01 | 104.27 | 105.07 | 105.07 | -2.95% | 314 |
Jul 31, 2025 | 107.51 | 108.61 | 107.00 | 108.26 | 108.26 | -1.28% | 131 |
Jul 30, 2025 | 109.90 | 109.96 | 108.77 | 109.66 | 109.66 | 0.80% | 254 |
Jul 29, 2025 | 108.38 | 108.80 | 107.00 | 108.80 | 108.80 | 0.95% | 1,178 |
Jul 28, 2025 | 110.28 | 110.28 | 107.78 | 107.78 | 107.78 | -2.11% | 927 |
Jul 25, 2025 | 110.15 | 110.15 | 108.45 | 110.10 | 110.10 | 0.14% | 224 |
Jul 24, 2025 | 110.47 | 110.47 | 109.32 | 109.95 | 109.95 | 0.11% | 1,249 |
Jul 23, 2025 | 110.00 | 110.03 | 108.55 | 109.83 | 109.83 | 1.14% | 838 |
Jul 22, 2025 | 107.86 | 109.19 | 106.78 | 108.60 | 108.60 | 0.71% | 1,624 |
Jul 21, 2025 | 107.46 | 108.44 | 106.75 | 107.83 | 107.83 | 1.60% | 403 |
Jul 18, 2025 | 106.86 | 107.00 | 105.92 | 106.14 | 106.14 | 0.05% | 190 |
Jul 17, 2025 | 109.33 | 110.00 | 106.00 | 106.09 | 106.09 | -3.41% | 522 |
Jul 16, 2025 | 111.00 | 114.44 | 109.20 | 109.83 | 109.83 | 1.00% | 3,069 |
Jul 15, 2025 | 109.99 | 110.06 | 108.37 | 108.75 | 108.75 | 0.21% | 986 |
Jul 14, 2025 | 108.50 | 110.00 | 108.29 | 108.52 | 108.52 | -0.05% | 333 |
Jul 11, 2025 | 106.52 | 108.57 | 106.52 | 108.57 | 108.57 | -0.77% | 163 |
Jul 10, 2025 | 106.92 | 109.75 | 106.08 | 109.41 | 109.41 | 3.56% | 107 |
Jul 9, 2025 | 107.13 | 107.49 | 105.65 | 105.65 | 105.65 | -1.47% | 118 |
Jul 8, 2025 | 106.37 | 108.25 | 105.75 | 107.23 | 107.23 | 0.87% | 249 |
Jul 7, 2025 | 107.96 | 108.80 | 106.00 | 106.30 | 106.30 | -1.72% | 188 |
Jul 3, 2025 | 108.31 | 108.79 | 107.69 | 108.15 | 108.15 | 0.26% | 222 |
Jul 2, 2025 | 107.28 | 107.93 | 106.25 | 107.87 | 107.87 | 0.71% | 31,459 |
Jul 1, 2025 | 103.06 | 107.63 | 103.06 | 107.12 | 107.12 | 3.23% | 1,410 |
Jun 30, 2025 | 105.28 | 105.65 | 103.69 | 103.77 | 103.77 | -2.65% | 2,118 |
Jun 27, 2025 | 105.40 | 107.58 | 105.03 | 106.59 | 106.59 | 2.39% | 612 |
Jun 26, 2025 | 104.50 | 105.00 | 103.83 | 104.10 | 104.10 | -0.96% | 778 |
Jun 25, 2025 | 108.44 | 108.44 | 105.12 | 105.12 | 105.12 | -2.78% | 348 |
Jun 24, 2025 | 108.09 | 108.13 | 106.54 | 108.12 | 108.12 | 1.45% | 753 |
Jun 23, 2025 | 105.21 | 106.58 | 104.95 | 106.58 | 106.58 | 0.63% | 592 |
Jun 20, 2025 | 106.00 | 106.07 | 105.28 | 105.91 | 105.91 | 0.06% | 377 |