Prologis (PLD)

Last Price127.66

Change-1.35 (-1.05%)

NYSE · Last Trade: Jan 1st, 11:06 AM EST

Historical Prices For Prologis (PLD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	129.10	129.46	127.63	127.66	2,761,156	127.66
12/30/2025	128.48	129.14	128.23	129.01	1,757,539	129.01
12/29/2025	129.18	129.65	128.03	128.48	2,637,845	128.48
12/26/2025	129.20	129.50	128.05	128.71	1,090,346	128.71
12/24/2025	128.16	129.47	128.00	129.15	1,049,970	129.15
12/23/2025	127.32	127.97	127.22	127.77	2,114,006	127.77
12/22/2025	127.27	128.37	127.21	127.59	2,858,519	127.59
12/19/2025	128.28	128.46	126.92	127.23	8,629,384	127.23
12/18/2025	128.89	129.79	127.60	127.66	3,162,232	127.66
12/17/2025	127.52	129.03	127.09	128.07	4,780,076	128.07
12/16/2025	129.25	130.06	127.40	127.61	3,248,481	127.61
12/15/2025	131.12	131.12	129.02	130.66	2,863,309	129.65
12/12/2025	131.61	131.70	129.81	130.18	2,721,634	129.17
12/11/2025	130.12	131.34	129.97	130.56	3,713,338	129.55
12/10/2025	127.75	130.56	127.32	129.71	3,479,924	128.71
12/09/2025	127.40	128.22	126.85	127.45	4,358,372	126.47
12/08/2025	127.50	127.97	126.61	126.67	2,797,642	125.69
12/05/2025	128.18	128.83	127.78	127.98	3,242,204	126.99
12/04/2025	129.15	130.45	128.03	128.18	4,060,370	127.19
12/03/2025	128.82	129.53	128.03	129.19	3,294,262	128.19
12/02/2025	129.87	129.87	128.22	128.93	3,458,183	127.93
12/01/2025	127.60	129.77	127.16	128.93	2,706,223	127.93
11/28/2025	128.00	129.33	127.90	128.53	1,343,768	127.54
11/26/2025	127.51	129.28	125.98	128.16	2,183,038	127.17
11/25/2025	126.45	128.44	126.27	127.39	3,158,045	126.41
11/24/2025	126.46	127.56	125.36	126.45	10,027,309	125.47
11/21/2025	123.76	126.50	122.61	125.79	3,709,074	124.82
11/20/2025	123.65	125.55	122.89	123.12	3,087,187	122.17
11/19/2025	123.80	124.27	121.40	122.40	5,119,141	121.45
11/18/2025	123.30	124.25	122.31	123.80	6,382,470	122.84
11/17/2025	123.53	124.69	122.40	123.52	3,110,980	122.56
11/14/2025	124.00	125.02	122.67	122.83	3,651,817	121.88
11/13/2025	124.09	124.83	123.30	124.00	3,761,007	123.04
11/12/2025	125.72	126.40	124.79	124.84	2,687,048	123.88
11/11/2025	125.22	126.41	124.68	126.26	2,067,993	125.28
11/10/2025	125.43	125.97	123.66	124.90	2,101,273	123.94
11/07/2025	124.11	125.63	123.47	125.60	2,322,452	124.63
11/06/2025	124.19	125.38	123.20	124.00	3,673,526	123.04
11/05/2025	124.62	125.05	123.56	123.82	4,190,329	122.86
11/04/2025	124.00	125.65	123.19	124.00	3,086,940	123.04
11/03/2025	123.14	124.47	121.75	124.22	3,336,104	123.26
10/31/2025	123.70	124.92	122.98	124.09	3,892,792	123.13
10/30/2025	122.82	124.66	122.55	124.23	2,366,755	123.27
10/29/2025	124.78	125.60	122.97	123.47	3,329,810	122.52
10/28/2025	126.43	126.94	125.15	125.72	2,922,863	124.75
10/27/2025	126.81	127.12	125.84	127.08	2,940,999	126.10
10/24/2025	126.56	127.35	125.79	126.43	2,965,936	125.45
10/23/2025	125.92	126.72	124.96	125.77	2,647,800	124.80
10/22/2025	126.23	127.02	124.56	125.95	2,727,467	124.98
10/21/2025	126.94	127.50	125.64	125.99	2,975,594	125.02
10/20/2025	125.20	127.47	124.08	127.18	4,192,759	126.20
10/17/2025	121.28	124.36	121.17	124.08	5,377,027	123.12
10/16/2025	123.86	125.05	120.25	121.17	6,320,113	120.23
10/15/2025	116.67	123.28	116.51	122.76	7,999,812	121.81
10/14/2025	112.55	115.71	111.81	115.45	3,150,554	114.56
10/13/2025	112.02	113.04	111.38	112.72	2,624,459	111.85
10/10/2025	114.76	115.24	111.03	111.23	2,924,146	110.37
10/09/2025	115.86	116.04	114.05	114.45	2,276,316	113.56
10/08/2025	116.02	116.75	114.74	115.99	2,324,477	115.09
10/07/2025	117.48	117.61	114.15	115.97	2,969,086	115.07
10/06/2025	117.00	117.79	116.36	117.13	2,540,247	116.22
10/03/2025	116.40	118.20	116.01	117.06	3,136,930	116.16
10/02/2025	116.22	116.47	114.54	116.12	2,935,739	115.22
10/01/2025	114.31	116.52	113.80	116.48	2,980,886	115.58