Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
112.28
+3.89 (3.59%)
At close: Aug 22, 2025, 4:00 PM
111.80
-0.48 (-0.43%)
After-hours: Aug 22, 2025, 7:48 PM EDT
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 109.23 | 113.15 | 109.14 | 112.28 | 112.28 | 3.59% | 3,553,991 |
| Aug 21, 2025 | 109.05 | 109.61 | 107.84 | 108.39 | 108.39 | -1.62% | 3,045,791 |
| Aug 20, 2025 | 111.43 | 112.12 | 109.74 | 110.18 | 110.18 | -0.52% | 3,227,340 |
| Aug 19, 2025 | 107.47 | 110.87 | 107.03 | 110.76 | 110.76 | 5.05% | 3,985,492 |
| Aug 18, 2025 | 106.57 | 106.61 | 105.42 | 105.44 | 105.44 | -1.08% | 2,035,631 |
| Aug 15, 2025 | 106.32 | 106.80 | 105.98 | 106.59 | 106.59 | 0.70% | 1,924,224 |
| Aug 14, 2025 | 105.30 | 106.32 | 104.07 | 105.85 | 105.85 | -0.32% | 2,267,969 |
| Aug 13, 2025 | 105.12 | 106.54 | 104.54 | 106.19 | 106.19 | 1.32% | 2,679,177 |
| Aug 12, 2025 | 104.30 | 104.94 | 103.41 | 104.81 | 104.81 | 0.70% | 2,847,141 |
| Aug 11, 2025 | 105.41 | 105.86 | 103.94 | 104.08 | 104.08 | -1.51% | 3,181,454 |
| Aug 8, 2025 | 106.22 | 106.77 | 105.62 | 105.68 | 105.68 | -0.57% | 1,841,670 |
| Aug 7, 2025 | 106.96 | 107.48 | 105.31 | 106.29 | 106.29 | 0.53% | 2,214,896 |
| Aug 6, 2025 | 106.93 | 107.43 | 105.63 | 105.73 | 105.73 | -1.22% | 3,706,201 |
| Aug 5, 2025 | 105.70 | 107.58 | 105.30 | 107.04 | 107.04 | 1.74% | 3,556,675 |
| Aug 4, 2025 | 105.33 | 105.89 | 104.41 | 105.21 | 105.21 | 0.29% | 4,631,784 |
| Aug 1, 2025 | 107.18 | 107.27 | 104.10 | 104.91 | 104.91 | -1.75% | 6,122,826 |
| Jul 31, 2025 | 107.47 | 108.78 | 106.59 | 106.78 | 106.78 | -1.58% | 4,136,199 |
| Jul 30, 2025 | 109.90 | 110.39 | 107.59 | 108.49 | 108.49 | -1.12% | 3,796,454 |
| Jul 29, 2025 | 107.58 | 109.83 | 106.80 | 109.72 | 109.72 | 2.43% | 3,812,884 |
| Jul 28, 2025 | 110.00 | 110.28 | 107.07 | 107.12 | 107.12 | -2.87% | 2,850,632 |
| Jul 25, 2025 | 109.95 | 110.36 | 108.33 | 110.29 | 110.29 | 0.52% | 2,150,692 |
| Jul 24, 2025 | 109.79 | 110.54 | 109.22 | 109.72 | 109.72 | -0.25% | 6,209,060 |
| Jul 23, 2025 | 109.14 | 110.42 | 108.54 | 110.00 | 110.00 | 0.74% | 4,215,006 |
| Jul 22, 2025 | 108.22 | 109.37 | 107.70 | 109.19 | 109.19 | 1.23% | 5,214,651 |
| Jul 21, 2025 | 107.25 | 108.70 | 106.68 | 107.86 | 107.86 | 1.01% | 3,838,283 |
| Jul 18, 2025 | 107.17 | 107.17 | 105.72 | 106.78 | 106.78 | 0.33% | 4,481,506 |
| Jul 17, 2025 | 109.37 | 110.46 | 105.75 | 106.43 | 106.43 | -3.39% | 6,612,898 |
| Jul 16, 2025 | 112.75 | 114.50 | 109.02 | 110.17 | 110.17 | 1.43% | 12,177,929 |
| Jul 15, 2025 | 109.68 | 110.11 | 108.19 | 108.62 | 108.62 | -0.67% | 5,309,321 |
| Jul 14, 2025 | 108.38 | 109.53 | 108.09 | 109.35 | 109.35 | 0.16% | 3,582,152 |
| Jul 11, 2025 | 106.70 | 109.17 | 106.46 | 109.17 | 109.17 | 0.70% | 3,209,929 |
| Jul 10, 2025 | 106.92 | 110.00 | 106.53 | 108.41 | 108.41 | 1.90% | 4,764,968 |
| Jul 9, 2025 | 107.13 | 107.49 | 105.28 | 106.39 | 106.39 | -0.43% | 4,461,233 |
| Jul 8, 2025 | 105.84 | 108.36 | 105.75 | 106.85 | 106.85 | 0.49% | 2,938,966 |
| Jul 7, 2025 | 107.75 | 109.00 | 105.51 | 106.33 | 106.33 | -1.56% | 3,837,862 |
| Jul 3, 2025 | 108.29 | 108.78 | 107.62 | 108.02 | 108.02 | -0.27% | 1,549,648 |
| Jul 2, 2025 | 106.74 | 108.46 | 106.11 | 108.31 | 108.31 | 1.62% | 3,459,338 |
| Jul 1, 2025 | 104.87 | 108.47 | 104.25 | 106.58 | 106.58 | 1.39% | 6,626,322 |
| Jun 30, 2025 | 105.44 | 105.85 | 103.45 | 105.12 | 105.12 | -0.47% | 7,418,050 |
| Jun 27, 2025 | 105.11 | 107.61 | 105.03 | 105.62 | 105.62 | 1.18% | 5,732,928 |
| Jun 26, 2025 | 104.76 | 105.11 | 103.50 | 104.39 | 104.39 | -0.37% | 4,506,511 |
| Jun 25, 2025 | 107.51 | 107.51 | 104.71 | 104.78 | 104.78 | -3.10% | 4,926,130 |
| Jun 24, 2025 | 107.00 | 108.60 | 106.37 | 108.13 | 108.13 | 0.93% | 2,990,164 |
| Jun 23, 2025 | 105.58 | 107.26 | 104.88 | 107.13 | 107.13 | 1.36% | 3,118,876 |
| Jun 20, 2025 | 105.53 | 106.27 | 105.12 | 105.69 | 105.69 | 0.58% | 6,746,408 |
| Jun 18, 2025 | 105.00 | 106.68 | 104.50 | 105.08 | 105.08 | -0.01% | 2,599,435 |
| Jun 17, 2025 | 105.44 | 106.19 | 104.30 | 105.09 | 105.09 | -1.62% | 3,068,259 |
| Jun 16, 2025 | 107.00 | 108.54 | 106.40 | 106.82 | 105.80 | -0.43% | 4,537,546 |
| Jun 13, 2025 | 107.36 | 107.94 | 106.24 | 107.28 | 106.26 | -1.07% | 3,359,363 |
| Jun 12, 2025 | 107.90 | 109.38 | 107.66 | 108.44 | 107.41 | -0.06% | 3,526,973 |