Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	143.20	143.97	141.86	142.00	142.00	-1.22%	2,859,251
May 12, 2026	144.33	144.94	142.80	143.76	143.76	-0.22%	2,494,769
May 11, 2026	144.31	145.34	143.68	144.07	144.07	-0.01%	2,486,093
May 8, 2026	142.98	144.51	142.36	144.09	144.09	1.27%	3,266,127
May 7, 2026	143.38	144.40	142.21	142.29	142.29	-0.43%	3,723,540
May 6, 2026	141.60	143.81	141.45	142.90	142.90	1.87%	3,048,520
May 5, 2026	139.00	140.46	138.00	140.27	140.27	1.09%	1,802,167
May 4, 2026	140.34	140.88	138.03	138.76	138.76	-1.87%	2,132,101
May 1, 2026	142.71	142.79	140.82	141.41	141.41	-0.43%	2,538,226
Apr 30, 2026	139.27	142.48	138.59	142.02	142.02	2.31%	3,773,351
Apr 29, 2026	139.72	141.21	138.15	138.82	138.82	-1.91%	3,343,456
Apr 28, 2026	141.42	142.15	139.80	141.53	141.53	1.08%	3,423,192
Apr 27, 2026	140.84	143.28	139.90	140.02	140.02	-1.46%	2,718,945
Apr 24, 2026	142.32	144.28	141.25	142.10	142.10	-0.17%	2,781,070
Apr 23, 2026	141.76	144.06	141.03	142.34	142.34	0.65%	3,371,048
Apr 22, 2026	142.95	143.22	140.64	141.42	141.42	-0.35%	3,165,034
Apr 21, 2026	145.25	145.27	141.34	141.92	141.92	-2.14%	3,917,100
Apr 20, 2026	144.70	145.20	143.34	145.03	145.03	-0.05%	2,680,666
Apr 17, 2026	142.52	145.44	142.25	145.10	145.10	2.06%	4,131,626
Apr 16, 2026	142.64	145.01	141.46	142.17	142.17	1.72%	4,456,679
Apr 15, 2026	137.78	139.90	137.49	139.77	139.77	1.02%	4,306,762
Apr 14, 2026	137.15	138.84	136.91	138.36	138.36	0.88%	3,981,467
Apr 13, 2026	136.95	137.20	135.03	137.15	137.15	-0.03%	4,236,870
Apr 10, 2026	138.40	138.81	136.22	137.19	137.19	-0.60%	3,967,796
Apr 9, 2026	136.69	140.10	136.55	138.02	138.02	0.44%	3,417,359
Apr 8, 2026	136.10	138.22	135.08	137.41	137.41	3.15%	3,784,037
Apr 7, 2026	132.15	133.30	130.86	133.22	133.22	0.66%	2,059,564
Apr 6, 2026	133.50	134.09	132.13	132.35	132.35	-1.06%	2,481,782
Apr 2, 2026	132.71	134.79	131.74	133.77	133.77	0.33%	3,280,569
Apr 1, 2026	131.78	134.13	131.40	133.33	133.33	0.87%	3,662,951
Mar 31, 2026	130.51	133.24	129.70	132.18	132.18	2.64%	4,084,306
Mar 30, 2026	130.70	130.92	128.11	128.78	128.78	-0.09%	3,212,512
Mar 27, 2026	129.22	130.35	128.53	128.90	128.90	-0.65%	2,785,586
Mar 26, 2026	129.49	130.91	128.97	129.74	129.74	-0.48%	2,882,359
Mar 25, 2026	131.08	131.79	129.50	130.36	130.36	0.01%	3,723,229
Mar 24, 2026	128.78	131.64	128.40	130.35	130.35	0.03%	2,962,119
Mar 23, 2026	130.95	132.62	129.41	130.31	130.31	1.80%	4,111,961
Mar 20, 2026	130.87	131.12	127.29	128.01	128.01	-2.35%	5,343,349
Mar 19, 2026	130.66	131.53	129.76	131.09	131.09	-0.08%	2,621,536
Mar 18, 2026	132.40	133.23	130.90	131.20	131.20	-1.51%	2,414,980
Mar 17, 2026	134.53	135.66	133.19	133.21	133.21	-0.64%	2,456,524
Mar 16, 2026	133.47	135.20	132.58	134.07	133.00	1.76%	2,131,938
Mar 13, 2026	133.22	133.79	131.39	131.75	130.70	-0.11%	2,342,924
Mar 12, 2026	132.90	132.90	130.00	131.90	130.85	-1.86%	4,745,831
Mar 11, 2026	135.46	135.62	133.60	134.40	133.33	-1.29%	2,971,595
Mar 10, 2026	134.79	137.87	133.86	136.16	135.07	0.75%	4,050,407
Mar 9, 2026	133.03	136.06	129.88	135.15	134.07	0.45%	4,635,402
Mar 6, 2026	135.78	135.92	132.90	134.54	133.47	-2.40%	5,286,592
Mar 5, 2026	137.92	138.06	136.26	137.85	136.75	-1.13%	4,355,916
Mar 4, 2026	141.05	141.20	138.05	139.42	138.31	-1.12%	3,018,612