Prologis, Inc.
PLD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $135.80 | $136.28 | $134.65 | $135.75 | +1.00% | 2.38M |
| Sep 10, 2026 | $134.92 | $136.48 | $134.32 | $134.41 | -0.92% | 2.87M |
| Sep 9, 2026 | $137.15 | $137.91 | $135.11 | $135.66 | -2.04% | 3.84M |
| Sep 8, 2026 | $136.94 | $138.98 | $136.40 | $138.48 | +0.83% | 2.64M |
| Sep 4, 2026 | $138.00 | $138.59 | $137.23 | $137.34 | -0.73% | 2.27M |
| Sep 3, 2026 | $137.22 | $138.35 | $136.40 | $138.35 | +1.29% | 3.47M |
| Sep 2, 2026 | $138.57 | $138.57 | $136.36 | $136.59 | -2.21% | 3.62M |
| Sep 1, 2026 | $139.47 | $140.07 | $138.66 | $139.68 | -0.17% | 3.10M |
| Aug 31, 2026 | $140.00 | $140.36 | $138.96 | $139.92 | -0.55% | 3.71M |
| Aug 28, 2026 | $142.38 | $142.44 | $140.41 | $140.70 | -0.81% | 1.86M |
| Aug 27, 2026 | $141.46 | $142.87 | $141.02 | $141.85 | -0.52% | 2.86M |
| Aug 26, 2026 | $143.39 | $143.82 | $142.00 | $142.59 | -0.52% | 3.83M |
| Aug 25, 2026 | $143.49 | $143.54 | $141.97 | $143.33 | -0.02% | 2.94M |
| Aug 24, 2026 | $142.33 | $143.51 | $141.56 | $143.36 | +1.10% | 2.90M |
| Aug 21, 2026 | $141.57 | $141.86 | $140.26 | $141.80 | +0.80% | 3.18M |
| Aug 20, 2026 | $141.30 | $142.04 | $140.46 | $140.68 | -0.44% | 3.17M |
| Aug 19, 2026 | $140.16 | $141.60 | $139.89 | $141.30 | +0.91% | 2.80M |
| Aug 18, 2026 | $140.28 | $141.30 | $139.78 | $140.02 | -0.43% | 2.75M |
| Aug 17, 2026 | $141.00 | $141.00 | $139.35 | $140.62 | -0.29% | 2.25M |
| Aug 14, 2026 | $140.76 | $141.70 | $140.50 | $141.03 | -0.13% | 2.05M |
| Aug 13, 2026 | $140.47 | $142.37 | $140.47 | $141.21 | +0.34% | 3.06M |
| Aug 12, 2026 | $140.08 | $140.89 | $138.40 | $140.73 | +0.88% | 3.17M |
| Aug 11, 2026 | $138.13 | $140.16 | $137.31 | $139.50 | +0.53% | 3.36M |
| Aug 10, 2026 | $138.11 | $139.18 | $137.22 | $138.76 | -1.00% | 4.13M |
| Aug 7, 2026 | $139.32 | $140.42 | $138.25 | $140.16 | +0.73% | 4.58M |
| Aug 6, 2026 | $140.28 | $141.17 | $138.63 | $139.14 | -1.15% | 5.23M |
| Aug 5, 2026 | $139.80 | $141.51 | $138.55 | $140.76 | +1.23% | 13.25M |
| Aug 4, 2026 | $139.85 | $141.47 | $138.91 | $139.05 | -3.54% | 16.28M |
| Aug 3, 2026 | $144.77 | $144.88 | $142.96 | $144.15 | -0.32% | 2.74M |
| Jul 31, 2026 | $146.00 | $146.00 | $143.59 | $144.61 | -1.08% | 3.24M |
| Jul 30, 2026 | $146.22 | $146.75 | $144.18 | $146.19 | +0.49% | 5.28M |
| Jul 29, 2026 | $146.59 | $146.85 | $143.34 | $145.47 | -1.12% | 4.09M |
| Jul 28, 2026 | $147.01 | $149.16 | $146.04 | $147.12 | -0.10% | 5.67M |
| Jul 27, 2026 | $147.29 | $147.83 | $145.35 | $147.26 | -0.25% | 4.11M |
| Jul 24, 2026 | $145.10 | $148.35 | $144.00 | $147.63 | +1.73% | 6.40M |
| Jul 23, 2026 | $143.47 | $145.79 | $142.32 | $145.12 | +0.29% | 7.44M |
| Jul 22, 2026 | $148.65 | $149.07 | $144.10 | $144.70 | -3.49% | 6.65M |
| Jul 21, 2026 | $148.11 | $150.02 | $146.72 | $149.94 | +1.67% | 3.26M |
| Jul 20, 2026 | $149.00 | $149.61 | $146.47 | $147.48 | -1.54% | 3.11M |
| Jul 17, 2026 | $150.05 | $153.35 | $148.00 | $149.79 | -0.18% | 4.82M |
| Jul 16, 2026 | $145.00 | $150.06 | $144.19 | $150.06 | +4.63% | 6.24M |
| Jul 15, 2026 | $143.01 | $144.34 | $141.62 | $143.42 | +0.65% | 4.87M |
| Jul 14, 2026 | $142.00 | $143.41 | $141.58 | $142.49 | +0.23% | 3.59M |
| Jul 13, 2026 | $141.38 | $142.90 | $140.65 | $142.16 | +0.92% | 2.83M |
| Jul 10, 2026 | $142.61 | $142.75 | $138.78 | $140.87 | -0.35% | 2.40M |
| Jul 9, 2026 | $141.02 | $142.70 | $140.73 | $141.36 | +0.26% | 3.68M |
| Jul 8, 2026 | $142.44 | $143.08 | $140.26 | $141.00 | -1.82% | 3.99M |
| Jul 7, 2026 | $140.81 | $143.86 | $140.41 | $143.61 | +2.43% | 3.48M |
| Jul 6, 2026 | $139.21 | $140.28 | $138.10 | $140.20 | +0.55% | 3.15M |
| Jul 2, 2026 | $138.36 | $139.50 | $136.86 | $139.43 | +1.92% | 2.91M |
| Jul 1, 2026 | $135.68 | $138.80 | $135.10 | $136.80 | +0.98% | 3.14M |
| Jun 30, 2026 | $137.54 | $138.37 | $135.22 | $135.47 | -2.46% | 5.58M |
| Jun 29, 2026 | $139.06 | $139.50 | $136.81 | $138.89 | -0.77% | 3.34M |
| Jun 26, 2026 | $141.46 | $141.87 | $138.98 | $139.97 | -0.40% | 6.24M |
| Jun 25, 2026 | $141.85 | $142.37 | $138.36 | $140.53 | -0.24% | 3.91M |
| Jun 24, 2026 | $145.17 | $145.55 | $137.67 | $140.87 | -3.02% | 5.99M |
| Jun 23, 2026 | $143.61 | $146.16 | $143.39 | $145.25 | +0.99% | 3.12M |
| Jun 22, 2026 | $140.66 | $144.81 | $140.31 | $143.83 | +2.34% | 4.23M |
| Jun 18, 2026 | $139.95 | $141.49 | $139.43 | $140.54 | -0.28% | 6.70M |
| Jun 17, 2026 | $145.03 | $146.12 | $140.59 | $140.94 | — | 4.45M |
