Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	145.17	145.55	137.67	140.87	140.87	-3.02%	5,935,549
Jun 23, 2026	143.61	146.16	143.39	145.25	145.25	0.99%	2,859,255
Jun 22, 2026	140.66	144.81	140.31	143.83	143.83	2.34%	4,219,309
Jun 18, 2026	139.95	141.49	139.43	140.54	140.54	-0.28%	6,623,421
Jun 17, 2026	145.03	146.12	140.59	140.94	140.94	-3.55%	4,425,528
Jun 16, 2026	148.03	148.46	145.32	146.12	146.12	-0.89%	3,037,279
Jun 15, 2026	149.24	150.18	148.24	148.50	147.43	-0.16%	4,168,556
Jun 12, 2026	148.41	149.70	147.85	148.74	147.67	1.05%	2,452,740
Jun 11, 2026	147.01	148.46	145.71	147.19	146.13	0.97%	3,494,145
Jun 10, 2026	147.67	148.10	145.74	145.77	144.72	-1.19%	3,054,414
Jun 9, 2026	144.20	148.29	143.00	147.52	146.46	3.32%	5,185,028
Jun 8, 2026	144.50	145.16	142.03	142.78	141.75	-1.22%	3,967,238
Jun 5, 2026	142.57	145.72	142.55	144.54	143.50	0.52%	5,442,504
Jun 4, 2026	143.61	144.39	141.49	143.79	142.75	1.39%	3,653,270
Jun 3, 2026	139.29	142.66	138.99	141.82	140.80	1.00%	4,048,960
Jun 2, 2026	139.01	140.43	137.22	140.41	139.40	1.00%	3,130,934
Jun 1, 2026	141.59	142.15	138.92	139.02	138.02	-3.10%	2,981,644
May 29, 2026	145.29	145.54	142.22	143.47	142.44	-1.49%	7,951,336
May 28, 2026	145.42	147.10	144.52	145.64	144.59	-0.60%	2,891,950
May 27, 2026	147.03	147.47	146.03	146.52	145.46	-0.29%	3,119,785
May 26, 2026	146.99	147.93	146.51	146.94	145.88	0.71%	2,480,265
May 22, 2026	145.43	146.27	144.40	145.90	144.85	0.88%	2,327,746
May 21, 2026	144.32	145.29	142.80	144.63	143.59	-0.03%	2,789,644
May 20, 2026	141.77	144.70	141.26	144.68	143.64	1.57%	2,834,849
May 19, 2026	141.93	142.63	140.79	142.44	141.41	0.09%	3,523,094
May 18, 2026	141.12	142.83	141.00	142.31	141.28	1.27%	2,980,404
May 15, 2026	141.14	141.98	140.17	140.53	139.52	-1.49%	2,970,215
May 14, 2026	142.53	143.28	141.85	142.66	141.63	0.46%	2,484,333
May 13, 2026	143.20	143.97	141.86	142.00	140.98	-1.22%	3,062,992
May 12, 2026	144.33	144.94	142.80	143.76	142.72	-0.22%	2,564,372
May 11, 2026	144.31	145.34	143.68	144.07	143.03	-0.01%	2,685,839
May 8, 2026	142.98	144.51	142.36	144.09	143.05	1.27%	3,267,211
May 7, 2026	143.38	144.40	142.21	142.29	141.26	-0.43%	3,902,365
May 6, 2026	141.60	143.81	141.45	142.90	141.87	1.87%	3,322,023
May 5, 2026	139.00	140.46	138.00	140.27	139.26	1.09%	2,091,288
May 4, 2026	140.34	140.88	138.03	138.76	137.76	-1.87%	2,480,356
May 1, 2026	142.71	142.79	140.82	141.41	140.39	-0.43%	2,842,153
Apr 30, 2026	139.27	142.48	138.59	142.02	141.00	2.31%	3,859,584
Apr 29, 2026	139.72	141.21	138.15	138.82	137.82	-1.91%	3,526,231
Apr 28, 2026	141.42	142.15	139.80	141.53	140.51	1.08%	4,046,995
Apr 27, 2026	140.84	143.28	139.90	140.02	139.01	-1.46%	2,823,566
Apr 24, 2026	142.32	144.28	141.25	142.10	141.08	-0.17%	3,265,726
Apr 23, 2026	141.76	144.06	141.03	142.34	141.31	0.65%	3,799,924
Apr 22, 2026	142.95	143.22	140.64	141.42	140.40	-0.35%	3,612,650
Apr 21, 2026	145.25	145.27	141.34	141.92	140.90	-2.14%	4,323,314
Apr 20, 2026	144.70	145.20	143.34	145.03	143.99	-0.05%	2,858,641
Apr 17, 2026	142.52	145.44	142.25	145.10	144.05	2.06%	4,432,806
Apr 16, 2026	142.64	145.01	141.46	142.17	141.15	1.72%	4,835,584
Apr 15, 2026	137.78	139.90	137.49	139.77	138.76	1.02%	4,747,396
Apr 14, 2026	137.15	138.84	136.91	138.36	137.36	0.88%	3,982,692