Skip to main content
Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
109.48
-1.45 (-1.31%)
At close: Jan 17, 2025, 4:00 PM
111.21
+1.73 (1.58%)
Pre-market: Jan 21, 2025, 9:03 AM EST

Prologis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025111.20111.61109.42109.48109.48-1.31%5,270,766
Jan 16, 2025108.22111.06107.77110.93110.932.86%5,499,890
Jan 15, 2025111.49112.00107.74107.85107.85-0.25%4,571,140
Jan 14, 2025105.58108.58105.37108.12108.122.61%4,444,445
Jan 13, 2025103.59105.46103.23105.37105.371.72%5,774,741
Jan 10, 2025104.00105.00103.50103.59103.59-1.81%4,230,874
Jan 8, 2025106.41106.63104.91105.50105.50-1.01%3,571,520
Jan 7, 2025107.53108.29106.07106.58106.58-0.08%4,958,873
Jan 6, 2025106.50108.84105.75106.66106.660.98%4,450,283
Jan 3, 2025104.51105.93103.64105.63105.631.31%3,558,791
Jan 2, 2025106.39106.57103.78104.26104.26-1.36%4,180,083
Dec 31, 2024106.09106.41104.79105.70105.700.57%4,602,661
Dec 30, 2024104.86105.47103.63105.10105.10-0.13%4,038,546
Dec 27, 2024106.16107.23104.81105.24105.24-1.54%3,655,299
Dec 26, 2024103.99107.47103.57106.89106.892.09%4,799,034
Dec 24, 2024103.74104.80103.44104.70104.700.54%1,883,658
Dec 23, 2024102.96104.42102.56104.14104.140.79%4,626,320
Dec 20, 2024100.82104.81100.82103.32103.321.89%11,067,206
Dec 19, 2024104.63104.92101.37101.40101.40-2.42%7,787,143
Dec 18, 2024108.49109.12103.84103.91103.91-4.56%5,422,777
Dec 17, 2024108.47109.81107.93108.87108.87-4,687,405
Dec 16, 2024110.30111.32108.52108.87108.87-2.03%5,587,066
Dec 13, 2024111.11111.72110.63111.13110.16-0.47%4,741,290
Dec 12, 2024111.62113.33111.30111.65110.67-0.28%2,868,471
Dec 11, 2024113.04114.08111.29111.96110.98-1.05%2,804,249
Dec 10, 2024115.10115.26112.56113.15112.16-1.97%2,908,516
Dec 9, 2024113.00115.45112.50115.42114.413.05%4,717,444
Dec 6, 2024113.02114.44111.72112.00111.02-1.57%3,650,844
Dec 5, 2024114.04114.39112.89113.79112.80-1.10%2,510,271
Dec 4, 2024116.38116.38114.37115.05114.04-1.16%3,761,301
Dec 3, 2024115.95117.10115.59116.40115.380.48%4,520,322
Dec 2, 2024116.10116.64114.82115.84114.83-0.80%3,386,484
Nov 29, 2024117.92118.62116.66116.78115.76-0.87%3,124,312
Nov 27, 2024117.13118.72116.92117.80116.771.40%2,655,068
Nov 26, 2024117.60118.07115.52116.17115.16-1.61%3,367,172
Nov 25, 2024116.52119.46116.32118.07117.041.96%9,970,791
Nov 22, 2024114.32115.94113.96115.80114.791.61%2,432,985
Nov 21, 2024114.51114.99113.60113.97112.97-0.50%2,626,646
Nov 20, 2024114.42114.72113.60114.54113.54-0.51%2,821,839
Nov 19, 2024113.82115.44112.89115.13114.120.42%2,950,840
Nov 18, 2024112.85114.69112.41114.65113.651.08%2,411,412
Nov 15, 2024114.36114.98112.67113.42112.43-1.16%3,889,491
Nov 14, 2024116.40116.70114.27114.75113.75-1.56%4,757,159
Nov 13, 2024113.92117.14113.86116.57115.553.39%4,772,355
Nov 12, 2024113.81115.12112.47112.75111.76-1.18%2,708,257
Nov 11, 2024115.72116.48113.80114.10113.10-1.49%3,547,088
Nov 8, 2024114.50116.00113.94115.83114.821.42%3,250,928
Nov 7, 2024114.16114.69113.38114.21113.210.41%3,035,798
Nov 6, 2024115.71115.71111.40113.74112.75-0.60%5,768,134
Nov 5, 2024112.98114.43112.41114.43113.430.50%2,370,206
Nov 4, 2024114.04115.09113.12113.86112.870.41%2,439,949
Nov 1, 2024114.81115.37113.38113.40112.410.41%3,941,791
Oct 31, 2024115.17115.68112.86112.94111.95-2.53%5,021,280
Oct 30, 2024115.90117.26115.32115.87114.860.49%3,780,230
Oct 29, 2024117.78118.14115.31115.31114.30-2.12%3,595,926
Oct 28, 2024118.44118.80117.10117.81116.780.23%3,648,661
Oct 25, 2024119.80120.33117.44117.54116.51-2.37%3,247,349
Oct 24, 2024120.05121.14119.80120.39119.34-0.36%4,332,908
Oct 23, 2024118.93121.11118.90120.83119.771.59%4,133,260
Oct 22, 2024117.35119.60117.35118.94117.900.99%3,374,588
Oct 21, 2024120.72121.46117.57117.77116.74-3.86%3,866,160
Oct 18, 2024123.01123.35121.61122.50121.43-0.16%3,690,933
Oct 17, 2024126.04126.92122.70122.70121.63-3.36%5,446,792
Oct 16, 2024123.04127.65121.77126.97125.864.60%5,565,193
Oct 15, 2024120.74123.05120.74121.39120.330.77%5,453,625
Oct 14, 2024120.04120.97119.50120.46119.410.18%1,978,980
Oct 11, 2024118.78120.42118.15120.24119.191.66%2,711,999
Oct 10, 2024118.06119.14117.47118.28117.25-0.47%2,767,078
Oct 9, 2024118.19119.47117.90118.84117.80-0.42%3,661,744
Oct 8, 2024120.29120.68118.22119.34118.30-0.55%3,035,396
Oct 7, 2024121.36121.73119.31120.00118.95-1.98%3,186,533
Oct 4, 2024121.59122.78120.36122.42121.350.31%2,773,995
Oct 3, 2024123.73123.75121.50122.04120.97-1.72%3,400,637
Oct 2, 2024122.56124.25121.95124.18123.10-0.35%3,848,941
Oct 1, 2024126.64126.72123.48124.61123.52-1.32%3,401,519
Sep 30, 2024124.78126.43124.56126.28125.180.55%3,608,385
Sep 27, 2024125.99127.32125.28125.59124.490.29%3,775,172
Sep 26, 2024125.89126.42124.86125.23124.14-0.13%3,235,967
Sep 25, 2024126.73127.22124.78125.39124.29-1.02%3,421,749
Sep 24, 2024126.41127.52125.77126.68125.570.04%3,979,530
Sep 23, 2024126.60127.17125.96126.63125.520.92%3,386,221
Sep 20, 2024127.69127.93125.24125.47124.37-2.36%8,580,953
Sep 19, 2024128.82129.51127.30128.50127.381.17%2,604,443
Sep 18, 2024128.82129.32126.68127.02125.91-1.44%3,498,603
Sep 17, 2024129.23130.05127.96128.87127.74-0.32%3,171,194
Sep 16, 2024129.83130.16128.24129.28128.15-0.54%3,864,315
Sep 13, 2024131.19132.39129.67129.98127.89-0.24%3,689,397
Sep 12, 2024131.10131.66128.36130.29128.20-0.31%5,558,070
Sep 11, 2024130.71131.36128.39130.69128.59-1.29%3,890,295
Sep 10, 2024131.18132.57130.45132.40130.281.65%3,029,827
Sep 9, 2024127.55131.11127.05130.25128.162.37%3,599,441
Sep 6, 2024127.50128.22126.05127.23125.19-0.14%2,484,242
Sep 5, 2024129.07129.27126.83127.41125.37-0.67%2,402,693
Sep 4, 2024128.61130.48127.22128.27126.21-0.08%3,091,462
Sep 3, 2024126.54129.03126.37128.37126.310.43%3,526,231
Aug 30, 2024126.01127.97125.11127.82125.771.99%3,618,100
Aug 29, 2024126.90126.99124.64125.33123.32-1.24%2,419,865
Aug 28, 2024128.66129.20125.50126.90124.86-1.58%2,500,969
Aug 27, 2024128.19129.26128.19128.94126.870.03%2,042,750
Aug 26, 2024129.90129.97128.55128.90126.830.03%2,278,652