Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	106.89	108.00	106.48	107.92	107.92	1.22%	4,577,890
May 27, 2025	105.39	106.88	104.45	106.62	106.62	2.48%	4,067,309
May 23, 2025	104.33	104.86	103.02	104.04	104.04	-1.00%	3,075,515
May 22, 2025	104.77	105.88	103.80	105.09	105.09	0.40%	3,492,856
May 21, 2025	107.84	108.20	104.36	104.67	104.67	-3.73%	2,861,579
May 20, 2025	109.93	110.71	108.47	108.73	108.73	-1.74%	2,689,382
May 19, 2025	108.81	110.82	108.35	110.65	110.65	0.09%	2,880,273
May 16, 2025	109.34	110.63	108.76	110.55	110.55	1.21%	2,768,631
May 15, 2025	107.48	109.51	106.62	109.23	109.23	1.51%	3,163,480
May 14, 2025	108.85	109.17	106.68	107.60	107.60	-1.91%	7,699,852
May 13, 2025	110.20	110.51	108.50	109.70	109.70	-0.57%	4,534,032
May 12, 2025	110.95	112.95	110.00	110.33	110.33	3.20%	10,025,013
May 9, 2025	105.69	107.28	105.24	106.91	106.91	1.35%	5,506,154
May 8, 2025	105.17	106.43	103.45	105.49	105.49	0.43%	3,514,547
May 7, 2025	104.50	106.02	104.20	105.04	105.04	0.52%	4,741,323
May 6, 2025	104.72	105.51	103.60	104.50	104.50	-0.79%	6,505,324
May 5, 2025	104.60	106.02	104.38	105.33	105.33	-0.08%	3,246,749
May 2, 2025	105.17	105.92	104.41	105.41	105.41	2.26%	4,193,985
May 1, 2025	103.28	104.47	101.96	103.08	103.08	0.86%	3,956,054
Apr 30, 2025	102.44	103.07	100.22	102.20	102.20	-0.87%	7,712,265
Apr 29, 2025	102.57	103.67	102.05	103.10	103.10	-0.21%	2,520,519
Apr 28, 2025	102.31	104.10	101.88	103.32	103.32	1.06%	3,149,599
Apr 25, 2025	103.37	103.50	101.99	102.24	102.24	-1.08%	2,828,361
Apr 24, 2025	101.96	103.72	100.97	103.36	103.36	1.85%	4,602,345
Apr 23, 2025	102.23	104.98	100.97	101.48	101.48	1.53%	6,911,180
Apr 22, 2025	100.22	101.10	98.77	99.95	99.95	1.34%	4,794,408
Apr 21, 2025	100.51	101.00	97.10	98.63	98.63	-3.40%	4,801,482
Apr 17, 2025	101.08	103.68	101.00	102.10	102.10	1.80%	6,213,179
Apr 16, 2025	99.70	101.91	97.98	100.29	100.29	1.84%	7,334,641
Apr 15, 2025	98.86	99.50	98.10	98.48	98.48	0.18%	6,702,406
Apr 14, 2025	97.64	99.38	96.87	98.30	98.30	2.15%	6,844,931
Apr 11, 2025	94.03	96.41	92.52	96.23	96.23	1.41%	6,480,178
Apr 10, 2025	96.52	97.47	92.84	94.89	94.89	-3.39%	17,204,089
Apr 9, 2025	87.95	98.81	85.35	98.22	98.22	9.43%	17,531,960
Apr 8, 2025	97.06	97.59	88.32	89.76	89.76	-5.04%	8,177,877
Apr 7, 2025	96.65	99.17	91.67	94.52	94.52	-3.78%	12,717,924
Apr 4, 2025	99.35	100.32	95.34	98.23	98.23	-3.31%	12,661,183
Apr 3, 2025	108.11	109.38	101.18	101.59	101.59	-9.57%	7,613,156
Apr 2, 2025	111.45	112.55	110.16	112.34	112.34	0.80%	3,230,826
Apr 1, 2025	112.54	112.74	110.09	111.45	111.45	-0.30%	3,359,877
Mar 31, 2025	110.31	112.21	110.10	111.79	111.79	1.21%	5,071,267
Mar 28, 2025	111.00	111.62	109.93	110.45	110.45	-0.27%	3,660,249
Mar 27, 2025	111.23	112.33	110.59	110.75	110.75	-0.34%	2,825,157
Mar 26, 2025	109.60	111.58	109.48	111.13	111.13	1.74%	3,246,114
Mar 25, 2025	110.07	110.44	108.42	109.23	109.23	-0.93%	3,467,164
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