Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
117.06
+0.94 (0.81%)
At close: Oct 3, 2025, 4:00 PM EDT
117.00
-0.06 (-0.05%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 116.40 | 118.20 | 116.01 | 117.06 | 117.06 | 0.81% | 3,126,264 |
| Oct 2, 2025 | 116.22 | 116.48 | 114.54 | 116.12 | 116.12 | -0.31% | 2,935,743 |
| Oct 1, 2025 | 114.31 | 116.52 | 113.80 | 116.48 | 116.48 | 1.71% | 2,980,922 |
| Sep 30, 2025 | 114.22 | 114.54 | 113.11 | 114.52 | 114.52 | 0.25% | 3,617,407 |
| Sep 29, 2025 | 114.60 | 114.87 | 113.62 | 114.24 | 114.24 | 0.04% | 2,470,930 |
| Sep 26, 2025 | 113.46 | 114.60 | 112.85 | 114.19 | 114.19 | 0.87% | 3,021,604 |
| Sep 25, 2025 | 112.92 | 113.76 | 112.60 | 113.21 | 113.21 | 0.31% | 2,596,444 |
| Sep 24, 2025 | 113.80 | 114.34 | 112.58 | 112.86 | 112.86 | -1.38% | 3,274,374 |
| Sep 23, 2025 | 113.98 | 114.65 | 113.10 | 114.44 | 114.44 | 0.45% | 2,319,214 |
| Sep 22, 2025 | 113.16 | 114.46 | 112.00 | 113.93 | 113.93 | 0.37% | 2,798,722 |
| Sep 19, 2025 | 115.18 | 115.31 | 113.25 | 113.51 | 113.51 | -1.43% | 8,647,820 |
| Sep 18, 2025 | 114.30 | 115.80 | 113.88 | 115.16 | 115.16 | 1.12% | 3,936,089 |
| Sep 17, 2025 | 114.98 | 116.41 | 113.38 | 113.89 | 113.89 | -0.12% | 2,870,011 |
| Sep 16, 2025 | 113.87 | 114.88 | 112.88 | 114.03 | 114.03 | -0.21% | 2,989,901 |
| Sep 15, 2025 | 115.29 | 116.00 | 113.69 | 114.27 | 113.27 | -0.94% | 2,717,854 |
| Sep 12, 2025 | 114.86 | 115.91 | 114.17 | 115.35 | 114.34 | 0.46% | 3,552,224 |
| Sep 11, 2025 | 111.31 | 115.67 | 111.00 | 114.82 | 113.81 | 3.46% | 5,039,907 |
| Sep 10, 2025 | 111.91 | 112.29 | 110.60 | 110.98 | 110.01 | -0.88% | 3,118,964 |
| Sep 9, 2025 | 113.28 | 113.98 | 111.55 | 111.97 | 110.99 | -1.40% | 5,307,176 |
| Sep 8, 2025 | 112.17 | 113.76 | 111.66 | 113.56 | 112.56 | -0.08% | 2,791,255 |
| Sep 5, 2025 | 113.59 | 114.95 | 112.98 | 113.65 | 112.65 | 0.92% | 2,595,759 |
| Sep 4, 2025 | 111.25 | 112.81 | 110.51 | 112.61 | 111.62 | 1.50% | 2,499,597 |
| Sep 3, 2025 | 111.00 | 112.25 | 110.87 | 110.95 | 109.98 | -0.31% | 3,304,766 |
| Sep 2, 2025 | 112.25 | 112.58 | 111.01 | 111.30 | 110.32 | -2.18% | 3,396,279 |
| Aug 29, 2025 | 112.41 | 113.96 | 112.19 | 113.78 | 112.78 | 1.01% | 2,827,664 |
| Aug 28, 2025 | 112.79 | 112.94 | 111.40 | 112.64 | 111.65 | -0.04% | 2,559,125 |
| Aug 27, 2025 | 112.78 | 114.20 | 112.12 | 112.68 | 111.69 | 1.19% | 3,451,484 |
| Aug 26, 2025 | 111.58 | 112.81 | 111.05 | 111.35 | 110.37 | -0.24% | 4,839,126 |
| Aug 25, 2025 | 112.02 | 112.75 | 111.30 | 111.62 | 110.64 | -0.59% | 2,022,828 |
| Aug 22, 2025 | 109.23 | 113.15 | 109.14 | 112.28 | 111.29 | 3.59% | 3,554,089 |
| Aug 21, 2025 | 109.05 | 109.61 | 107.84 | 108.39 | 107.44 | -1.62% | 3,045,791 |
| Aug 20, 2025 | 111.43 | 112.12 | 109.74 | 110.18 | 109.21 | -0.52% | 3,227,340 |
| Aug 19, 2025 | 107.47 | 110.87 | 107.03 | 110.76 | 109.79 | 5.05% | 3,985,492 |
| Aug 18, 2025 | 106.57 | 106.61 | 105.42 | 105.44 | 104.51 | -1.08% | 2,035,631 |
| Aug 15, 2025 | 106.32 | 106.80 | 105.98 | 106.59 | 105.65 | 0.70% | 1,924,224 |
| Aug 14, 2025 | 105.30 | 106.32 | 104.07 | 105.85 | 104.92 | -0.32% | 2,267,969 |
| Aug 13, 2025 | 105.12 | 106.54 | 104.54 | 106.19 | 105.26 | 1.32% | 2,679,177 |
| Aug 12, 2025 | 104.30 | 104.94 | 103.41 | 104.81 | 103.89 | 0.70% | 2,847,141 |
| Aug 11, 2025 | 105.41 | 105.86 | 103.94 | 104.08 | 103.17 | -1.51% | 3,181,454 |
| Aug 8, 2025 | 106.22 | 106.77 | 105.62 | 105.68 | 104.75 | -0.57% | 1,841,670 |
| Aug 7, 2025 | 106.96 | 107.48 | 105.31 | 106.29 | 105.36 | 0.53% | 2,214,896 |
| Aug 6, 2025 | 106.93 | 107.43 | 105.63 | 105.73 | 104.80 | -1.22% | 3,706,201 |
| Aug 5, 2025 | 105.70 | 107.58 | 105.30 | 107.04 | 106.10 | 1.74% | 3,556,675 |
| Aug 4, 2025 | 105.33 | 105.89 | 104.41 | 105.21 | 104.29 | 0.29% | 4,631,784 |
| Aug 1, 2025 | 107.18 | 107.27 | 104.10 | 104.91 | 103.99 | -1.75% | 6,122,826 |
| Jul 31, 2025 | 107.47 | 108.78 | 106.59 | 106.78 | 105.84 | -1.58% | 4,136,199 |
| Jul 30, 2025 | 109.90 | 110.39 | 107.59 | 108.49 | 107.54 | -1.12% | 3,796,454 |
| Jul 29, 2025 | 107.58 | 109.83 | 106.80 | 109.72 | 108.76 | 2.43% | 3,812,884 |
| Jul 28, 2025 | 110.00 | 110.28 | 107.07 | 107.12 | 106.18 | -2.87% | 2,850,632 |
| Jul 25, 2025 | 109.95 | 110.36 | 108.33 | 110.29 | 109.32 | 0.52% | 2,150,692 |