Prologis, Inc. (PLDGP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
53.15
+0.08 (0.15%)
Mar 4, 2026, 1:31 PM EST
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 53.15 | 54.11 | 52.71 | 52.71 | 52.71 | -0.68% | 3,014 |
| Mar 3, 2026 | 53.10 | 53.19 | 53.07 | 53.07 | 53.07 | 0.04% | 1,418 |
| Mar 2, 2026 | 53.05 | 53.10 | 53.00 | 53.05 | 53.05 | - | 1,657 |
| Feb 27, 2026 | 53.09 | 53.09 | 53.05 | 53.05 | 53.05 | 0.09% | 516 |
| Feb 26, 2026 | 53.00 | 53.09 | 53.00 | 53.00 | 53.00 | - | 792 |
| Feb 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 132 |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.26% | 837 |
| Feb 23, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 1.70% | 275 |
| Feb 20, 2026 | 53.00 | 53.15 | 52.25 | 52.25 | 52.25 | -0.31% | 1,107 |
| Feb 19, 2026 | 52.20 | 52.41 | 52.10 | 52.41 | 52.41 | 0.79% | 553 |
| Feb 18, 2026 | 53.74 | 53.74 | 51.92 | 52.00 | 52.00 | -2.38% | 588,994 |
| Feb 17, 2026 | 53.45 | 53.50 | 53.25 | 53.27 | 53.27 | -0.21% | 1,022 |
| Feb 13, 2026 | 53.35 | 53.38 | 53.35 | 53.38 | 53.38 | 0.24% | 467 |
| Feb 12, 2026 | 52.86 | 53.25 | 52.18 | 53.25 | 53.25 | -0.45% | 2,175 |
| Feb 11, 2026 | 52.85 | 53.49 | 52.85 | 53.49 | 53.49 | 1.37% | 3,600 |
| Feb 10, 2026 | 53.00 | 53.00 | 52.60 | 52.77 | 52.77 | 0.21% | 4,283 |
| Feb 9, 2026 | 52.93 | 53.11 | 52.66 | 52.66 | 52.66 | - | 1,492 |
| Feb 6, 2026 | 53.11 | 53.11 | 52.66 | 52.66 | 52.66 | -1.53% | 1,241 |
| Feb 4, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 1.56% | 107 |
| Feb 2, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.57% | 191 |
| Jan 30, 2026 | 52.95 | 52.96 | 52.95 | 52.96 | 52.96 | -1.01% | 520 |
| Jan 28, 2026 | 53.02 | 53.50 | 53.02 | 53.50 | 53.50 | -1.65% | 847 |
| Jan 27, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.09% | 272 |
| Jan 26, 2026 | 55.18 | 55.18 | 52.23 | 54.45 | 54.45 | -1.27% | 3,656 |
| Jan 23, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.09% | 514 |
| Jan 22, 2026 | 55.99 | 55.99 | 55.20 | 55.20 | 55.20 | -1.41% | 1,380 |
| Jan 20, 2026 | 54.90 | 55.99 | 54.90 | 55.99 | 55.99 | 1.80% | 522 |
| Jan 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 2,303 |
| Jan 15, 2026 | 55.50 | 55.50 | 55.43 | 55.50 | 55.50 | 0.91% | 425 |
| Jan 14, 2026 | 55.54 | 55.54 | 55.00 | 55.00 | 55.00 | 0.31% | 4,953 |
| Jan 12, 2026 | 54.85 | 54.85 | 54.83 | 54.83 | 54.83 | 0.04% | 1,183 |
| Jan 8, 2026 | 56.21 | 56.21 | 54.81 | 54.81 | 54.81 | -3.84% | 504 |
| Jan 6, 2026 | 58.99 | 58.99 | 57.00 | 57.00 | 57.00 | 1.79% | 848 |
| Jan 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.58% | 110 |
| Dec 29, 2025 | 57.00 | 57.00 | 56.90 | 56.90 | 56.90 | 0.71% | 559 |
| Dec 26, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 2.48% | 1,297 |
| Dec 23, 2025 | 53.92 | 55.13 | 53.92 | 55.13 | 55.13 | 2.10% | 1,036 |
| Dec 22, 2025 | 54.43 | 54.59 | 54.00 | 54.00 | 54.00 | -1.80% | 607 |
| Dec 19, 2025 | 55.52 | 55.52 | 54.99 | 54.99 | 54.99 | -0.97% | 474 |
| Dec 12, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 54.46 | -2.39% | 284 |
| Dec 11, 2025 | 56.65 | 56.89 | 56.65 | 56.89 | 55.80 | 2.50% | 300 |
| Dec 10, 2025 | 56.75 | 56.75 | 55.50 | 55.50 | 54.43 | -2.20% | 461 |
| Dec 9, 2025 | 59.00 | 59.00 | 56.50 | 56.75 | 55.66 | -0.79% | 4,325 |
| Dec 5, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.10 | 2.14% | 110 |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.92 | -3.45% | 125 |
| Nov 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.89 | 5.94% | 387 |
| Nov 24, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 53.70 | - | 460 |
| Nov 21, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 53.70 | - | 155 |
| Nov 20, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 53.70 | 0.09% | 1,022 |
| Nov 19, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.65 | -0.11% | 165 |