Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	139.29	142.60	138.99	141.76	-	0.96%	1,211,892
Jun 2, 2026	139.01	140.43	137.22	140.41	140.41	1.00%	3,080,127
Jun 1, 2026	141.59	142.15	138.92	139.02	139.02	-3.10%	2,931,504
May 29, 2026	145.29	145.54	142.22	143.47	143.47	-1.49%	7,505,182
May 28, 2026	145.42	147.10	144.52	145.64	145.64	-0.60%	2,860,781
May 27, 2026	147.03	147.47	146.03	146.52	146.52	-0.29%	2,883,624
May 26, 2026	146.99	147.93	146.51	146.94	146.94	0.71%	2,246,674
May 22, 2026	145.43	146.27	144.40	145.90	145.90	0.88%	2,167,756
May 21, 2026	144.32	145.29	142.80	144.63	144.63	-0.03%	2,716,857
May 20, 2026	141.77	144.70	141.26	144.68	144.68	1.57%	2,556,716
May 19, 2026	141.93	142.63	140.79	142.44	142.44	0.09%	3,172,718
May 18, 2026	141.12	142.83	141.00	142.31	142.31	1.27%	2,979,196
May 15, 2026	141.14	141.98	140.17	140.53	140.53	-1.49%	2,970,215
May 14, 2026	142.53	143.28	141.85	142.66	142.66	0.46%	2,484,333
May 13, 2026	143.20	143.97	141.86	142.00	142.00	-1.22%	3,062,992
May 12, 2026	144.33	144.94	142.80	143.76	143.76	-0.22%	2,564,372
May 11, 2026	144.31	145.34	143.68	144.07	144.07	-0.01%	2,685,839
May 8, 2026	142.98	144.51	142.36	144.09	144.09	1.27%	3,267,211
May 7, 2026	143.38	144.40	142.21	142.29	142.29	-0.43%	3,902,365
May 6, 2026	141.60	143.81	141.45	142.90	142.90	1.87%	3,322,023
May 5, 2026	139.00	140.46	138.00	140.27	140.27	1.09%	2,091,288
May 4, 2026	140.34	140.88	138.03	138.76	138.76	-1.87%	2,480,356
May 1, 2026	142.71	142.79	140.82	141.41	141.41	-0.43%	2,842,153
Apr 30, 2026	139.27	142.48	138.59	142.02	142.02	2.31%	3,859,584
Apr 29, 2026	139.72	141.21	138.15	138.82	138.82	-1.91%	3,526,231
Apr 28, 2026	141.42	142.15	139.80	141.53	141.53	1.08%	4,046,995
Apr 27, 2026	140.84	143.28	139.90	140.02	140.02	-1.46%	2,823,566
Apr 24, 2026	142.32	144.28	141.25	142.10	142.10	-0.17%	3,265,726
Apr 23, 2026	141.76	144.06	141.03	142.34	142.34	0.65%	3,799,924
Apr 22, 2026	142.95	143.22	140.64	141.42	141.42	-0.35%	3,612,650
Apr 21, 2026	145.25	145.27	141.34	141.92	141.92	-2.14%	4,323,314
Apr 20, 2026	144.70	145.20	143.34	145.03	145.03	-0.05%	2,858,641
Apr 17, 2026	142.52	145.44	142.25	145.10	145.10	2.06%	4,432,806
Apr 16, 2026	142.64	145.01	141.46	142.17	142.17	1.72%	4,835,584
Apr 15, 2026	137.78	139.90	137.49	139.77	139.77	1.02%	4,747,396
Apr 14, 2026	137.15	138.84	136.91	138.36	138.36	0.88%	3,982,692
Apr 13, 2026	136.95	137.20	135.03	137.15	137.15	-0.03%	4,253,205
Apr 10, 2026	138.40	138.81	136.22	137.19	137.19	-0.60%	4,027,259
Apr 9, 2026	136.69	140.10	136.55	138.02	138.02	0.44%	3,568,223
Apr 8, 2026	136.10	138.22	135.08	137.41	137.41	3.15%	3,961,727
Apr 7, 2026	132.15	133.30	130.86	133.22	133.22	0.66%	2,300,965
Apr 6, 2026	133.50	134.09	132.13	132.35	132.35	-1.06%	2,602,932
Apr 2, 2026	132.71	134.79	131.74	133.77	133.77	0.33%	3,427,095
Apr 1, 2026	131.78	134.13	131.40	133.33	133.33	0.87%	3,708,064
Mar 31, 2026	130.51	133.24	129.70	132.18	132.18	2.64%	4,336,189
Mar 30, 2026	130.70	130.92	128.11	128.78	128.78	-0.09%	3,327,144
Mar 27, 2026	129.22	130.35	128.53	128.90	128.90	-0.65%	3,005,278
Mar 26, 2026	129.49	130.91	128.97	129.74	129.74	-0.48%	3,058,436
Mar 25, 2026	131.08	131.79	129.50	130.36	130.36	0.01%	3,957,515
Mar 24, 2026	128.78	131.64	128.40	130.35	130.35	0.03%	3,196,383