Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	130.70	130.92	128.11	128.78	128.78	-0.09%	3,212,512
Mar 27, 2026	129.22	130.35	128.53	128.90	128.90	-0.65%	2,785,586
Mar 26, 2026	129.49	130.91	128.97	129.74	129.74	-0.48%	2,882,359
Mar 25, 2026	131.08	131.79	129.50	130.36	130.36	0.01%	3,723,229
Mar 24, 2026	128.78	131.64	128.40	130.35	130.35	0.03%	2,962,119
Mar 23, 2026	130.95	132.62	129.41	130.31	130.31	1.80%	4,111,961
Mar 20, 2026	130.87	131.12	127.29	128.01	128.01	-2.35%	5,343,349
Mar 19, 2026	130.66	131.53	129.76	131.09	131.09	-0.08%	2,621,536
Mar 18, 2026	132.40	133.23	130.90	131.20	131.20	-1.51%	2,414,980
Mar 17, 2026	134.53	135.66	133.19	133.21	133.21	-0.64%	2,456,524
Mar 16, 2026	133.47	135.20	132.58	134.07	133.00	1.76%	2,131,938
Mar 13, 2026	133.22	133.79	131.39	131.75	130.70	-0.11%	2,342,924
Mar 12, 2026	132.90	132.90	130.00	131.90	130.85	-1.86%	4,745,831
Mar 11, 2026	135.46	135.62	133.60	134.40	133.33	-1.29%	2,971,595
Mar 10, 2026	134.79	137.87	133.86	136.16	135.07	0.75%	4,050,407
Mar 9, 2026	133.03	136.06	129.88	135.15	134.07	0.45%	4,635,402
Mar 6, 2026	135.78	135.92	132.90	134.54	133.47	-2.40%	5,286,592
Mar 5, 2026	137.92	138.06	136.26	137.85	136.75	-1.13%	4,355,916
Mar 4, 2026	141.05	141.20	138.05	139.42	138.31	-1.12%	3,018,612
Mar 3, 2026	139.50	141.39	137.82	141.00	139.87	-1.21%	2,590,825
Mar 2, 2026	141.00	143.02	139.66	142.72	141.58	0.11%	3,204,712
Feb 27, 2026	142.12	143.95	141.95	142.57	141.43	-0.06%	5,263,832
Feb 26, 2026	140.44	142.85	140.35	142.66	141.52	1.88%	3,221,745
Feb 25, 2026	140.40	140.95	139.60	140.03	138.91	-0.19%	2,865,420
Feb 24, 2026	140.41	141.21	139.36	140.30	139.18	-0.31%	2,359,740
Feb 23, 2026	141.33	142.40	139.97	140.74	139.62	-0.54%	3,942,338
Feb 20, 2026	138.96	141.53	138.66	141.51	140.38	1.78%	2,408,767
Feb 19, 2026	139.11	139.79	138.19	139.04	137.93	-0.42%	1,772,798
Feb 18, 2026	141.15	141.58	138.71	139.63	138.52	-1.51%	2,751,707
Feb 17, 2026	139.86	141.95	139.13	141.77	140.64	2.01%	3,079,449
Feb 13, 2026	137.53	140.47	136.83	138.97	137.86	1.90%	3,096,614
Feb 12, 2026	140.67	141.95	135.62	136.38	135.29	-2.50%	5,147,186
Feb 11, 2026	140.20	141.85	139.83	139.88	138.76	-0.43%	3,623,780
Feb 10, 2026	137.92	140.96	137.50	140.48	139.36	2.33%	2,831,245
Feb 9, 2026	136.37	137.49	135.14	137.28	136.18	0.24%	2,047,598
Feb 6, 2026	137.01	137.49	135.66	136.95	135.86	0.59%	3,120,636
Feb 5, 2026	134.34	136.97	133.50	136.14	135.05	0.96%	3,746,843
Feb 4, 2026	132.91	135.12	132.78	134.84	133.76	2.24%	3,888,919
Feb 3, 2026	129.51	132.41	129.51	131.88	130.83	1.70%	3,058,477
Feb 2, 2026	130.54	131.66	129.60	129.68	128.65	-0.67%	2,383,786
Jan 30, 2026	129.33	130.71	128.81	130.56	129.52	0.12%	4,835,940
Jan 29, 2026	128.45	130.51	127.27	130.41	129.37	2.58%	4,510,882
Jan 28, 2026	128.76	129.24	126.67	127.13	126.12	-1.22%	3,860,119
Jan 27, 2026	126.33	128.84	125.47	128.70	127.67	1.80%	3,019,960
Jan 26, 2026	128.37	128.59	126.34	126.43	125.42	-0.57%	3,350,914
Jan 23, 2026	126.93	127.39	125.67	127.15	126.14	0.38%	4,134,922
Jan 22, 2026	130.70	131.04	126.44	126.67	125.66	-3.41%	6,072,608
Jan 21, 2026	134.52	134.52	128.72	131.14	130.09	0.25%	6,036,337
Jan 20, 2026	131.88	132.38	130.39	130.81	129.77	-1.80%	5,632,482
Jan 16, 2026	132.57	134.94	132.06	133.21	132.15	0.35%	4,652,355