Prologis, Inc. PLD
NYSE · United States · Finance
$129.84-2.77 (-2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129.84 | -2.09% | $133.07 | $133.14 | $129.69 | 6.12M |
| 2026-09-29 | $132.61 | +0.13% | $131.71 | $133.19 | $130.71 | 4.15M |
| 2026-09-28 | $132.44 | -0.46% | $133.09 | $134.34 | $132.22 | 3.05M |
| 2026-09-25 | $133.05 | -0.58% | $133.94 | $134.36 | $132.72 | 2.54M |
| 2026-09-24 | $133.82 | -0.10% | $133.90 | $134.79 | $133.65 | 2.76M |
| 2026-09-23 | $133.96 | -1.41% | $134.75 | $135.62 | $133.81 | 3.17M |
| 2026-09-22 | $135.88 | +0.04% | $135.34 | $136.27 | $134.61 | 2.74M |
| 2026-09-21 | $135.82 | +0.73% | $135.00 | $136.49 | $134.52 | 3.13M |
| 2026-09-18 | $134.84 | -0.25% | $133.37 | $134.91 | $133.25 | 7.64M |
| 2026-09-17 | $135.18 | +1.08% | $134.72 | $135.56 | $134.00 | 3.16M |
| 2026-09-16 | $133.74 | -1.55% | $135.00 | $135.97 | $132.84 | 2.90M |
| 2026-09-15 | $135.84 | +0.48% | $135.35 | $136.00 | $133.67 | 3.53M |
| 2026-09-14 | $135.19 | -0.41% | $134.00 | $135.82 | $133.13 | 4.11M |
| 2026-09-11 | $135.75 | +1.00% | $135.80 | $136.28 | $134.65 | 2.38M |
| 2026-09-10 | $134.41 | -0.92% | $134.92 | $136.48 | $134.32 | 2.87M |
| 2026-09-09 | $135.66 | -2.04% | $137.15 | $137.91 | $135.11 | 3.84M |
| 2026-09-08 | $138.48 | +0.83% | $136.94 | $138.98 | $136.40 | 2.64M |
| 2026-09-04 | $137.34 | -0.73% | $138.00 | $138.59 | $137.23 | 2.27M |
| 2026-09-03 | $138.35 | +1.29% | $137.22 | $138.35 | $136.40 | 3.47M |
| 2026-09-02 | $136.59 | -2.21% | $138.57 | $138.57 | $136.36 | 3.62M |
| 2026-09-01 | $139.68 | -0.17% | $139.47 | $140.07 | $138.66 | 3.10M |
| 2026-08-31 | $139.92 | -0.55% | $140.00 | $140.36 | $138.96 | 3.71M |
| 2026-08-28 | $140.70 | -0.81% | $142.38 | $142.44 | $140.41 | 1.86M |
| 2026-08-27 | $141.85 | -0.52% | $141.46 | $142.87 | $141.02 | 2.86M |
| 2026-08-26 | $142.59 | -0.52% | $143.39 | $143.82 | $142.00 | 3.83M |
| 2026-08-25 | $143.33 | -0.02% | $143.49 | $143.54 | $141.97 | 2.94M |
| 2026-08-24 | $143.36 | +1.10% | $142.33 | $143.51 | $141.56 | 2.90M |
| 2026-08-21 | $141.80 | +0.80% | $141.57 | $141.86 | $140.26 | 3.18M |
| 2026-08-20 | $140.68 | -0.44% | $141.30 | $142.04 | $140.46 | 3.17M |
| 2026-08-19 | $141.30 | +0.91% | $140.16 | $141.60 | $139.89 | 2.80M |
| 2026-08-18 | $140.02 | -0.43% | $140.28 | $141.30 | $139.78 | 2.75M |
| 2026-08-17 | $140.62 | -0.29% | $141.00 | $141.00 | $139.35 | 2.25M |
| 2026-08-14 | $141.03 | -0.13% | $140.76 | $141.70 | $140.50 | 2.05M |
| 2026-08-13 | $141.21 | +0.34% | $140.47 | $142.37 | $140.47 | 3.06M |
| 2026-08-12 | $140.73 | +0.88% | $140.08 | $140.89 | $138.40 | 3.17M |
| 2026-08-11 | $139.50 | +0.53% | $138.13 | $140.16 | $137.31 | 3.36M |
| 2026-08-10 | $138.76 | -1.00% | $138.11 | $139.18 | $137.22 | 4.13M |
| 2026-08-07 | $140.16 | +0.73% | $139.32 | $140.42 | $138.25 | 4.58M |
| 2026-08-06 | $139.14 | -1.15% | $140.28 | $141.17 | $138.63 | 5.23M |
| 2026-08-05 | $140.76 | +1.23% | $139.80 | $141.51 | $138.55 | 13.25M |
| 2026-08-04 | $139.05 | -3.54% | $139.85 | $141.47 | $138.91 | 16.28M |
| 2026-08-03 | $144.15 | -0.32% | $144.77 | $144.88 | $142.96 | 2.74M |
| 2026-07-31 | $144.61 | -1.08% | $146.00 | $146.00 | $143.59 | 3.24M |
| 2026-07-30 | $146.19 | +0.49% | $146.22 | $146.75 | $144.18 | 5.28M |
| 2026-07-29 | $145.47 | -1.12% | $146.59 | $146.85 | $143.34 | 4.09M |
| 2026-07-28 | $147.12 | -0.10% | $147.01 | $149.16 | $146.04 | 5.67M |
| 2026-07-27 | $147.26 | -0.25% | $147.29 | $147.83 | $145.35 | 4.11M |
| 2026-07-24 | $147.63 | +1.73% | $145.10 | $148.35 | $144.00 | 6.40M |
| 2026-07-23 | $145.12 | +0.29% | $143.47 | $145.79 | $142.32 | 7.44M |
| 2026-07-22 | $144.70 | -3.49% | $148.65 | $149.07 | $144.10 | 6.65M |
| 2026-07-21 | $149.94 | +1.67% | $148.11 | $150.02 | $146.72 | 3.26M |
| 2026-07-20 | $147.48 | -1.54% | $149.00 | $149.61 | $146.47 | 3.11M |
| 2026-07-17 | $149.79 | -0.18% | $150.05 | $153.35 | $148.00 | 4.82M |
| 2026-07-16 | $150.06 | +4.63% | $145.00 | $150.06 | $144.19 | 6.24M |
| 2026-07-15 | $143.42 | +0.65% | $143.01 | $144.34 | $141.62 | 4.87M |
| 2026-07-14 | $142.49 | +0.23% | $142.00 | $143.41 | $141.58 | 3.59M |
| 2026-07-13 | $142.16 | +0.92% | $141.38 | $142.90 | $140.65 | 2.83M |
| 2026-07-10 | $140.87 | -0.35% | $142.61 | $142.75 | $138.78 | 2.40M |
| 2026-07-09 | $141.36 | +0.26% | $141.02 | $142.70 | $140.73 | 3.68M |
| 2026-07-08 | $141.00 | -1.82% | $142.44 | $143.08 | $140.26 | 3.99M |
| 2026-07-07 | $143.61 | +2.43% | $140.81 | $143.86 | $140.41 | 3.48M |
| 2026-07-06 | $140.20 | +0.55% | $139.21 | $140.28 | $138.10 | 3.15M |
| 2026-07-02 | $139.43 | +1.92% | $138.36 | $139.50 | $136.86 | 2.91M |
| 2026-07-01 | $136.80 | +0.98% | $135.68 | $138.80 | $135.10 | 3.14M |
| 2026-06-30 | $135.47 | -2.46% | $137.54 | $138.37 | $135.22 | 5.58M |
| 2026-06-29 | $138.89 | -0.77% | $139.06 | $139.50 | $136.81 | 3.34M |
| 2026-06-26 | $139.97 | -0.40% | $141.46 | $141.87 | $138.98 | 6.24M |
| 2026-06-25 | $140.53 | -0.24% | $141.85 | $142.37 | $138.36 | 3.91M |
| 2026-06-24 | $140.87 | -3.02% | $145.17 | $145.55 | $137.67 | 5.99M |
| 2026-06-23 | $145.25 | +0.99% | $143.61 | $146.16 | $143.39 | 3.12M |
| 2026-06-22 | $143.83 | +2.34% | $140.66 | $144.81 | $140.31 | 4.23M |
| 2026-06-18 | $140.54 | -0.28% | $139.95 | $141.49 | $139.43 | 6.70M |
| 2026-06-17 | $140.94 | -3.55% | $145.03 | $146.12 | $140.59 | 4.44M |
| 2026-06-16 | $146.12 | -1.60% | $148.03 | $148.46 | $145.32 | 3.22M |
| 2026-06-15 | $148.50 | -0.16% | $149.24 | $150.18 | $148.24 | 4.18M |
| 2026-06-12 | $148.74 | +1.05% | $148.41 | $149.70 | $147.85 | 2.45M |
| 2026-06-11 | $147.19 | +0.97% | $147.01 | $148.46 | $145.71 | 3.49M |
| 2026-06-10 | $145.77 | -1.19% | $147.67 | $148.10 | $145.74 | 3.05M |
| 2026-06-09 | $147.52 | +3.32% | $144.20 | $148.29 | $143.00 | 5.18M |
| 2026-06-08 | $142.78 | -1.22% | $144.50 | $145.16 | $142.03 | 3.97M |
| 2026-06-05 | $144.54 | +0.52% | $142.57 | $145.72 | $142.55 | 5.44M |
| 2026-06-04 | $143.79 | +1.39% | $143.61 | $144.39 | $141.49 | 3.65M |
| 2026-06-03 | $141.82 | +1.00% | $139.29 | $142.66 | $138.99 | 4.05M |
| 2026-06-02 | $140.41 | +1.00% | $139.01 | $140.43 | $137.22 | 3.13M |
| 2026-06-01 | $139.02 | -3.10% | $141.59 | $142.15 | $138.92 | 2.98M |
| 2026-05-29 | $143.47 | -1.49% | $145.29 | $145.54 | $142.22 | 7.95M |
| 2026-05-28 | $145.64 | -0.60% | $145.42 | $147.10 | $144.52 | 2.89M |
| 2026-05-27 | $146.52 | -0.29% | $147.03 | $147.47 | $146.03 | 3.12M |
| 2026-05-26 | $146.94 | +0.71% | $146.99 | $147.93 | $146.51 | 2.48M |
| 2026-05-22 | $145.90 | +0.88% | $145.43 | $146.27 | $144.40 | 2.33M |