Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	135.78	135.92	132.90	134.54	134.54	-2.40%	5,084,946
Mar 5, 2026	137.92	138.06	136.26	137.85	137.85	-1.13%	3,638,571
Mar 4, 2026	141.05	141.20	138.05	139.42	139.42	-1.12%	2,833,835
Mar 3, 2026	139.50	141.39	137.82	141.00	141.00	-1.21%	2,514,587
Mar 2, 2026	141.00	143.02	139.66	142.72	142.72	0.11%	3,124,282
Feb 27, 2026	142.12	143.95	141.95	142.57	142.57	-0.06%	5,082,622
Feb 26, 2026	140.44	142.85	140.35	142.66	142.66	1.88%	2,926,009
Feb 25, 2026	140.40	140.95	139.60	140.03	140.03	-0.19%	2,762,956
Feb 24, 2026	140.41	141.21	139.36	140.30	140.30	-0.31%	2,332,467
Feb 23, 2026	141.33	142.40	139.97	140.74	140.74	-0.54%	3,798,599
Feb 20, 2026	138.96	141.53	138.66	141.51	141.51	1.78%	2,379,276
Feb 19, 2026	139.11	139.79	138.19	139.04	139.04	-0.42%	1,738,775
Feb 18, 2026	141.15	141.58	138.71	139.63	139.63	-1.51%	2,735,325
Feb 17, 2026	139.86	141.95	139.13	141.77	141.77	2.01%	3,068,486
Feb 13, 2026	137.53	140.47	136.83	138.97	138.97	1.90%	2,826,428
Feb 12, 2026	140.67	141.95	135.62	136.38	136.38	-2.50%	5,017,364
Feb 11, 2026	140.20	141.85	139.83	139.88	139.88	-0.43%	3,524,588
Feb 10, 2026	137.92	140.96	137.50	140.48	140.48	2.33%	2,827,568
Feb 9, 2026	136.37	137.49	135.14	137.28	137.28	0.24%	2,038,027
Feb 6, 2026	137.01	137.49	135.66	136.95	136.95	0.59%	2,970,284
Feb 5, 2026	134.34	136.97	133.50	136.14	136.14	0.96%	3,692,801
Feb 4, 2026	132.91	135.12	132.78	134.84	134.84	2.24%	3,877,816
Feb 3, 2026	129.51	132.41	129.51	131.88	131.88	1.70%	3,049,263
Feb 2, 2026	130.54	131.66	129.60	129.68	129.68	-0.67%	2,382,750
Jan 30, 2026	129.33	130.71	128.81	130.56	130.56	0.12%	3,724,681
Jan 29, 2026	128.45	130.51	127.27	130.41	130.41	2.58%	4,254,850
Jan 28, 2026	128.76	129.24	126.67	127.13	127.13	-1.22%	3,720,885
Jan 27, 2026	126.33	128.84	125.47	128.70	128.70	1.80%	3,009,874
Jan 26, 2026	128.37	128.59	126.34	126.43	126.43	-0.57%	3,323,176
Jan 23, 2026	126.93	127.39	125.67	127.15	127.15	0.38%	3,903,269
Jan 22, 2026	130.70	131.04	126.44	126.67	126.67	-3.41%	5,988,147
Jan 21, 2026	134.52	134.52	128.72	131.14	131.14	0.25%	5,958,206
Jan 20, 2026	131.88	132.38	130.39	130.81	130.81	-1.80%	5,532,338
Jan 16, 2026	132.57	134.94	132.06	133.21	133.21	0.35%	4,489,739
Jan 15, 2026	132.65	134.05	132.21	132.75	132.75	0.41%	2,779,971
Jan 14, 2026	130.56	132.22	129.81	132.21	132.21	1.53%	2,745,889
Jan 13, 2026	129.08	130.22	127.36	130.22	130.22	0.90%	3,105,103
Jan 12, 2026	129.15	130.05	128.78	129.06	129.06	-0.26%	2,054,298
Jan 9, 2026	128.32	129.75	128.23	129.40	129.40	0.79%	2,405,339
Jan 8, 2026	126.36	129.32	126.00	128.39	128.39	1.17%	3,294,477
Jan 7, 2026	127.93	129.36	126.73	126.90	126.90	-0.44%	3,698,270
Jan 6, 2026	129.24	129.94	126.35	127.46	127.46	-1.72%	3,912,547
Jan 5, 2026	128.70	130.81	127.76	129.69	129.69	0.50%	3,164,553
Jan 2, 2026	127.74	129.31	127.24	129.05	129.05	1.09%	3,110,737
Dec 31, 2025	129.10	129.46	127.63	127.66	127.66	-1.05%	2,702,064
Dec 30, 2025	128.48	129.14	128.23	129.01	129.01	0.41%	1,669,107
Dec 29, 2025	129.18	129.65	128.03	128.48	128.48	-0.18%	2,602,706
Dec 26, 2025	129.20	129.50	128.05	128.71	128.71	-0.34%	1,083,389
Dec 24, 2025	128.16	129.47	128.00	129.15	129.15	1.08%	993,280
Dec 23, 2025	127.32	127.97	127.22	127.77	127.77	0.14%	2,113,433