Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	143.49	143.54	141.97	143.33	143.33	-0.02%	2,941,781
Aug 24, 2026	142.33	143.51	141.56	143.36	143.36	1.10%	2,884,158
Aug 21, 2026	141.57	141.86	140.26	141.80	141.80	0.80%	3,176,798
Aug 20, 2026	141.30	142.04	140.46	140.68	140.68	-0.44%	3,165,340
Aug 19, 2026	140.16	141.60	139.89	141.30	141.30	0.91%	2,798,027
Aug 18, 2026	140.28	141.30	139.78	140.02	140.02	-0.43%	2,747,612
Aug 17, 2026	141.00	141.00	139.35	140.62	140.62	-0.29%	2,248,645
Aug 14, 2026	140.76	141.70	140.50	141.03	141.03	-0.13%	2,053,439
Aug 13, 2026	140.47	142.37	140.47	141.21	141.21	0.34%	2,889,840
Aug 12, 2026	140.08	140.89	138.40	140.73	140.73	0.88%	3,171,638
Aug 11, 2026	138.13	140.16	137.31	139.50	139.50	0.53%	3,353,895
Aug 10, 2026	138.11	139.18	137.22	138.76	138.76	-1.00%	3,877,091
Aug 7, 2026	139.32	140.42	138.25	140.16	140.16	0.73%	4,529,381
Aug 6, 2026	140.28	141.17	138.63	139.14	139.14	-1.15%	5,228,217
Aug 5, 2026	139.80	141.51	138.55	140.76	140.76	1.23%	13,199,096
Aug 4, 2026	139.85	141.47	138.91	139.05	139.05	-3.54%	16,233,893
Aug 3, 2026	144.77	144.88	142.96	144.15	144.15	-0.32%	2,716,852
Jul 31, 2026	146.00	146.00	143.59	144.61	144.61	-1.08%	3,230,816
Jul 30, 2026	146.22	146.75	144.18	146.19	146.19	0.49%	4,361,986
Jul 29, 2026	146.59	146.86	143.34	145.47	145.47	-1.12%	3,763,118
Jul 28, 2026	147.01	149.16	146.04	147.12	147.12	-0.10%	5,669,154
Jul 27, 2026	147.29	147.83	145.35	147.26	147.26	-0.25%	4,109,304
Jul 24, 2026	145.10	148.35	144.00	147.63	147.63	1.73%	6,395,241
Jul 23, 2026	143.47	145.79	142.32	145.12	145.12	0.29%	7,423,532
Jul 22, 2026	148.65	149.07	144.10	144.70	144.70	-3.49%	6,644,671
Jul 21, 2026	148.11	150.02	146.72	149.94	149.94	1.67%	3,149,079
Jul 20, 2026	149.00	149.61	146.47	147.48	147.48	-1.54%	3,104,200
Jul 17, 2026	150.05	153.35	148.00	149.79	149.79	-0.18%	4,802,692
Jul 16, 2026	145.00	150.06	144.19	150.06	150.06	4.63%	6,228,979
Jul 15, 2026	143.01	144.34	141.62	143.42	143.42	0.65%	4,866,436
Jul 14, 2026	142.00	143.41	141.58	142.49	142.49	0.23%	3,563,922
Jul 13, 2026	141.38	142.90	140.65	142.16	142.16	0.92%	2,831,720
Jul 10, 2026	142.61	142.75	138.78	140.87	140.87	-0.35%	2,403,166
Jul 9, 2026	141.02	142.70	140.73	141.36	141.36	0.26%	3,106,694
Jul 8, 2026	142.44	143.08	140.26	141.00	141.00	-1.82%	3,986,159
Jul 7, 2026	140.81	143.86	140.41	143.61	143.61	2.43%	3,479,967
Jul 6, 2026	139.21	140.28	138.10	140.20	140.20	0.55%	3,149,414
Jul 2, 2026	138.36	139.50	136.86	139.43	139.43	1.92%	2,902,370
Jul 1, 2026	135.68	138.80	135.10	136.80	136.80	0.98%	3,135,239
Jun 30, 2026	137.54	138.37	135.22	135.47	135.47	-2.46%	5,555,773
Jun 29, 2026	139.06	139.50	136.81	138.89	138.89	-0.77%	3,331,457
Jun 26, 2026	141.46	141.87	138.98	139.97	139.97	-0.40%	6,194,667
Jun 25, 2026	141.85	142.37	138.36	140.53	140.53	-0.24%	3,730,048
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