Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
105.33
-0.08 (-0.08%)
May 5, 2025, 4:00 PM EDT - Market closed
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 111.50 | 114.99 | 111.49 | 114.44 | 113.42 | 2.28% | 3,436,135 |
| Mar 14, 2025 | 111.76 | 112.29 | 110.50 | 111.89 | 110.89 | 1.39% | 4,732,695 |
| Mar 13, 2025 | 115.72 | 116.44 | 110.12 | 110.36 | 109.38 | -4.64% | 4,802,940 |
| Mar 12, 2025 | 117.64 | 118.01 | 115.66 | 115.73 | 114.70 | -1.24% | 3,608,420 |
| Mar 11, 2025 | 118.83 | 119.10 | 115.53 | 117.18 | 116.14 | -0.59% | 5,521,753 |
| Mar 10, 2025 | 119.45 | 120.14 | 117.28 | 117.87 | 116.82 | -1.70% | 4,203,776 |
| Mar 7, 2025 | 120.75 | 121.44 | 118.05 | 119.91 | 118.84 | -0.32% | 4,004,284 |
| Mar 6, 2025 | 122.85 | 123.48 | 119.73 | 120.30 | 119.23 | -3.02% | 4,080,290 |
| Mar 5, 2025 | 120.86 | 124.67 | 120.52 | 124.04 | 122.94 | 1.86% | 4,300,737 |
| Mar 4, 2025 | 123.09 | 124.14 | 121.58 | 121.78 | 120.70 | -1.42% | 3,242,369 |
| Mar 3, 2025 | 124.16 | 124.99 | 122.74 | 123.54 | 122.44 | -0.31% | 3,184,096 |
| Feb 28, 2025 | 122.84 | 124.25 | 121.91 | 123.92 | 122.82 | 0.94% | 5,562,250 |
| Feb 27, 2025 | 122.25 | 124.00 | 121.50 | 122.77 | 121.68 | 0.50% | 2,293,358 |
| Feb 26, 2025 | 122.95 | 123.43 | 121.77 | 122.16 | 121.07 | -0.37% | 2,324,915 |
| Feb 25, 2025 | 121.29 | 123.07 | 120.95 | 122.61 | 121.52 | 1.56% | 3,732,747 |
| Feb 24, 2025 | 121.12 | 122.08 | 119.98 | 120.73 | 119.66 | -0.20% | 2,708,493 |