Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
105.09
+1.49 (1.42%)
Jun 17, 2025, 4:00 PM - Market closed
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 110.01 | 110.14 | 108.22 | 108.50 | 107.47 | -0.90% | 3,454,931 |
| Jun 10, 2025 | 109.00 | 110.00 | 108.18 | 109.49 | 108.45 | 0.51% | 3,771,660 |
| Jun 9, 2025 | 109.27 | 110.06 | 108.49 | 108.93 | 107.89 | 0.13% | 3,032,364 |
| Jun 6, 2025 | 108.90 | 110.02 | 108.15 | 108.79 | 107.75 | 0.90% | 3,644,414 |
| Jun 5, 2025 | 108.50 | 109.00 | 107.38 | 107.82 | 106.79 | -0.56% | 2,632,901 |
| Jun 4, 2025 | 108.88 | 109.13 | 108.28 | 108.43 | 107.40 | -0.54% | 2,436,329 |
| Jun 3, 2025 | 108.32 | 109.53 | 107.74 | 109.02 | 107.98 | 0.25% | 3,423,217 |
| Jun 2, 2025 | 107.86 | 108.75 | 106.15 | 108.75 | 107.72 | 0.14% | 3,958,778 |
| May 30, 2025 | 108.71 | 109.09 | 106.77 | 108.60 | 107.57 | -0.58% | 7,261,568 |
| May 29, 2025 | 108.88 | 111.38 | 108.38 | 109.23 | 108.19 | 1.21% | 4,585,729 |
| May 28, 2025 | 106.89 | 108.00 | 106.48 | 107.92 | 106.89 | 1.22% | 4,580,453 |
| May 27, 2025 | 105.39 | 106.88 | 104.45 | 106.62 | 105.61 | 2.48% | 4,067,309 |
| May 23, 2025 | 104.33 | 104.86 | 103.02 | 104.04 | 103.05 | -1.00% | 3,075,515 |
| May 22, 2025 | 104.77 | 105.88 | 103.80 | 105.09 | 104.09 | 0.40% | 3,492,856 |
| May 21, 2025 | 107.84 | 108.20 | 104.36 | 104.67 | 103.67 | -3.73% | 2,861,579 |
| May 20, 2025 | 109.93 | 110.71 | 108.47 | 108.73 | 107.70 | -1.74% | 2,689,382 |
| May 19, 2025 | 108.81 | 110.82 | 108.35 | 110.65 | 109.60 | 0.09% | 2,880,273 |
| May 16, 2025 | 109.34 | 110.63 | 108.76 | 110.55 | 109.50 | 1.21% | 2,768,631 |
| May 15, 2025 | 107.48 | 109.51 | 106.62 | 109.23 | 108.19 | 1.51% | 3,163,480 |
| May 14, 2025 | 108.85 | 109.17 | 106.68 | 107.60 | 106.58 | -1.91% | 7,699,852 |
| May 13, 2025 | 110.20 | 110.51 | 108.50 | 109.70 | 108.66 | -0.57% | 4,534,032 |
| May 12, 2025 | 110.95 | 112.95 | 110.00 | 110.33 | 109.28 | 3.20% | 10,025,013 |
| May 9, 2025 | 105.69 | 107.28 | 105.24 | 106.91 | 105.89 | 1.35% | 5,506,154 |
| May 8, 2025 | 105.17 | 106.43 | 103.45 | 105.49 | 104.49 | 0.43% | 3,514,547 |
| May 7, 2025 | 104.50 | 106.02 | 104.20 | 105.04 | 104.04 | 0.52% | 4,741,323 |
| May 6, 2025 | 104.72 | 105.51 | 103.60 | 104.50 | 103.51 | -0.79% | 6,505,324 |
| May 5, 2025 | 104.60 | 106.02 | 104.38 | 105.33 | 104.33 | -0.08% | 3,246,749 |
| May 2, 2025 | 105.17 | 105.92 | 104.41 | 105.41 | 104.41 | 2.26% | 4,193,985 |
| May 1, 2025 | 103.28 | 104.47 | 101.96 | 103.08 | 102.10 | 0.86% | 3,956,054 |
| Apr 30, 2025 | 102.44 | 103.07 | 100.22 | 102.20 | 101.23 | -0.87% | 7,712,265 |
| Apr 29, 2025 | 102.57 | 103.67 | 102.05 | 103.10 | 102.12 | -0.21% | 2,520,519 |
| Apr 28, 2025 | 102.31 | 104.10 | 101.88 | 103.32 | 102.34 | 1.06% | 3,149,599 |
| Apr 25, 2025 | 103.37 | 103.50 | 101.99 | 102.24 | 101.27 | -1.08% | 2,828,361 |
| Apr 24, 2025 | 101.96 | 103.72 | 100.97 | 103.36 | 102.38 | 1.85% | 4,602,345 |
| Apr 23, 2025 | 102.23 | 104.98 | 100.97 | 101.48 | 100.51 | 1.53% | 6,911,180 |
| Apr 22, 2025 | 100.22 | 101.10 | 98.77 | 99.95 | 99.00 | 1.34% | 4,794,408 |
| Apr 21, 2025 | 100.51 | 101.00 | 97.10 | 98.63 | 97.69 | -3.40% | 4,801,482 |
| Apr 17, 2025 | 101.08 | 103.68 | 101.00 | 102.10 | 101.13 | 1.80% | 6,213,179 |
| Apr 16, 2025 | 99.70 | 101.91 | 97.98 | 100.29 | 99.34 | 1.84% | 7,334,641 |
| Apr 15, 2025 | 98.86 | 99.50 | 98.10 | 98.48 | 97.54 | 0.18% | 6,702,406 |
| Apr 14, 2025 | 97.64 | 99.38 | 96.87 | 98.30 | 97.36 | 2.15% | 6,844,931 |
| Apr 11, 2025 | 94.03 | 96.41 | 92.52 | 96.23 | 95.31 | 1.41% | 6,480,178 |
| Apr 10, 2025 | 96.52 | 97.47 | 92.84 | 94.89 | 93.99 | -3.39% | 17,204,089 |
| Apr 9, 2025 | 87.95 | 98.81 | 85.35 | 98.22 | 97.29 | 9.43% | 17,531,960 |
| Apr 8, 2025 | 97.06 | 97.59 | 88.32 | 89.76 | 88.91 | -5.04% | 8,177,877 |
| Apr 7, 2025 | 96.65 | 99.17 | 91.67 | 94.52 | 93.62 | -3.78% | 12,717,924 |