Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
109.21
-1.05 (-0.95%)
Mar 25, 2025, 4:00 PM EST - Market closed
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 110.07 | 110.44 | 108.42 | 109.23 | 109.23 | -0.93% | 3,463,862 |
| Mar 24, 2025 | 109.28 | 110.43 | 108.12 | 110.26 | 110.26 | 1.70% | 5,379,811 |
| Mar 21, 2025 | 111.27 | 111.66 | 107.93 | 108.42 | 108.42 | -3.26% | 7,526,647 |
| Mar 20, 2025 | 112.62 | 113.92 | 111.70 | 112.07 | 112.07 | -0.80% | 3,344,177 |
| Mar 19, 2025 | 112.26 | 113.74 | 111.70 | 112.97 | 112.97 | 0.53% | 4,121,140 |
| Mar 18, 2025 | 113.86 | 114.00 | 111.64 | 112.38 | 112.38 | -1.80% | 3,464,205 |
| Mar 17, 2025 | 111.50 | 114.99 | 111.49 | 114.44 | 113.42 | 2.28% | 3,436,135 |
| Mar 14, 2025 | 111.76 | 112.29 | 110.50 | 111.89 | 110.89 | 1.39% | 4,732,695 |
| Mar 13, 2025 | 115.72 | 116.44 | 110.12 | 110.36 | 109.38 | -4.64% | 4,802,940 |
| Mar 12, 2025 | 117.64 | 118.01 | 115.66 | 115.73 | 114.70 | -1.24% | 3,608,420 |
| Mar 11, 2025 | 118.83 | 119.10 | 115.53 | 117.18 | 116.14 | -0.59% | 5,521,753 |
| Mar 10, 2025 | 119.45 | 120.14 | 117.28 | 117.87 | 116.82 | -1.70% | 4,203,776 |
| Mar 7, 2025 | 120.75 | 121.44 | 118.05 | 119.91 | 118.84 | -0.32% | 4,004,284 |
| Mar 6, 2025 | 122.85 | 123.48 | 119.73 | 120.30 | 119.23 | -3.02% | 4,080,290 |
| Mar 5, 2025 | 120.86 | 124.67 | 120.52 | 124.04 | 122.94 | 1.86% | 4,300,737 |
| Mar 4, 2025 | 123.09 | 124.14 | 121.58 | 121.78 | 120.70 | -1.42% | 3,242,369 |
| Mar 3, 2025 | 124.16 | 124.99 | 122.74 | 123.54 | 122.44 | -0.31% | 3,184,096 |
| Feb 28, 2025 | 122.84 | 124.25 | 121.91 | 123.92 | 122.82 | 0.94% | 5,562,250 |
| Feb 27, 2025 | 122.25 | 124.00 | 121.50 | 122.77 | 121.68 | 0.50% | 2,293,358 |
| Feb 26, 2025 | 122.95 | 123.43 | 121.77 | 122.16 | 121.07 | -0.37% | 2,324,915 |
| Feb 25, 2025 | 121.29 | 123.07 | 120.95 | 122.61 | 121.52 | 1.56% | 3,732,747 |
| Feb 24, 2025 | 121.12 | 122.08 | 119.98 | 120.73 | 119.66 | -0.20% | 2,708,493 |
| Feb 21, 2025 | 121.30 | 121.45 | 119.63 | 120.97 | 119.89 | 0.06% | 3,152,031 |
| Feb 20, 2025 | 121.63 | 121.63 | 120.18 | 120.90 | 119.82 | -0.60% | 2,484,743 |
| Feb 19, 2025 | 120.73 | 122.16 | 120.05 | 121.63 | 120.55 | 0.26% | 5,276,436 |
| Feb 18, 2025 | 120.76 | 121.83 | 120.25 | 121.31 | 120.23 | 0.38% | 2,151,230 |
| Feb 14, 2025 | 121.70 | 122.61 | 120.65 | 120.85 | 119.77 | -0.04% | 2,101,458 |
| Feb 13, 2025 | 119.91 | 121.46 | 118.81 | 120.90 | 119.82 | 0.94% | 2,443,795 |
| Feb 12, 2025 | 118.62 | 120.65 | 118.62 | 119.77 | 118.70 | -1.64% | 3,374,728 |
| Feb 11, 2025 | 119.00 | 122.17 | 119.00 | 121.77 | 120.69 | 1.93% | 3,673,616 |
| Feb 10, 2025 | 118.05 | 119.59 | 117.63 | 119.47 | 118.41 | 1.81% | 2,768,987 |
| Feb 7, 2025 | 118.78 | 119.23 | 117.00 | 117.35 | 116.31 | -1.00% | 2,873,210 |
| Feb 6, 2025 | 119.23 | 119.23 | 116.84 | 118.54 | 117.48 | -0.20% | 3,476,416 |
| Feb 5, 2025 | 119.44 | 119.44 | 117.49 | 118.78 | 117.72 | 0.40% | 2,798,008 |
| Feb 4, 2025 | 116.26 | 118.81 | 116.18 | 118.31 | 117.26 | 0.40% | 2,273,404 |
| Feb 3, 2025 | 116.03 | 118.51 | 114.46 | 117.84 | 116.79 | -1.18% | 3,704,128 |
| Jan 31, 2025 | 119.77 | 120.69 | 118.45 | 119.25 | 118.19 | -1.16% | 3,753,760 |
| Jan 30, 2025 | 120.78 | 122.25 | 119.38 | 120.65 | 119.58 | 1.24% | 2,844,084 |
| Jan 29, 2025 | 120.50 | 121.01 | 118.46 | 119.17 | 118.11 | -0.87% | 2,758,344 |
| Jan 28, 2025 | 121.10 | 121.56 | 119.81 | 120.21 | 119.14 | -0.86% | 3,494,633 |
| Jan 27, 2025 | 117.99 | 122.09 | 117.99 | 121.25 | 120.17 | 1.95% | 5,253,579 |
| Jan 24, 2025 | 118.53 | 120.07 | 117.21 | 118.93 | 117.87 | 0.33% | 4,166,063 |
| Jan 23, 2025 | 115.29 | 118.58 | 114.50 | 118.54 | 117.48 | 2.96% | 4,788,661 |
| Jan 22, 2025 | 116.26 | 117.48 | 114.52 | 115.13 | 114.11 | -1.82% | 5,429,457 |
| Jan 21, 2025 | 110.26 | 117.89 | 110.17 | 117.27 | 116.23 | 7.12% | 8,040,357 |
| Jan 17, 2025 | 111.20 | 111.61 | 109.42 | 109.48 | 108.51 | -1.31% | 5,270,766 |
| Jan 16, 2025 | 108.22 | 111.06 | 107.77 | 110.93 | 109.94 | 2.86% | 5,499,890 |
| Jan 15, 2025 | 111.49 | 112.00 | 107.74 | 107.85 | 106.89 | -0.25% | 4,571,140 |
| Jan 14, 2025 | 105.58 | 108.58 | 105.37 | 108.12 | 107.16 | 2.61% | 4,444,445 |
| Jan 13, 2025 | 103.59 | 105.46 | 103.23 | 105.37 | 104.43 | 1.72% | 5,774,741 |