Prologis, Inc.
PLD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $128.00 | $130.29 | $127.96 | $129.65 | +1.30% | 3.18M |
| Oct 30, 2026 | $128.02 | $129.02 | $127.25 | $127.98 | -0.03% | 4.33M |
| Oct 29, 2026 | $126.75 | $128.18 | $126.32 | $128.02 | +2.24% | 3.47M |
| Oct 28, 2026 | $126.05 | $126.37 | $124.69 | $125.22 | -0.99% | 3.29M |
| Oct 27, 2026 | $126.59 | $127.11 | $125.91 | $126.47 | +0.13% | 3.07M |
| Oct 26, 2026 | $126.50 | $127.34 | $125.78 | $126.31 | -0.11% | 2.76M |
| Oct 23, 2026 | $126.05 | $127.53 | $125.79 | $126.45 | -0.17% | 3.00M |
| Oct 22, 2026 | $126.99 | $127.87 | $125.17 | $126.66 | -0.74% | 4.24M |
| Oct 21, 2026 | $128.44 | $129.24 | $127.35 | $127.60 | +0.10% | 3.85M |
| Oct 20, 2026 | $124.85 | $127.47 | $124.14 | $127.47 | +2.72% | 4.10M |
| Oct 19, 2026 | $124.83 | $125.69 | $123.43 | $124.09 | -1.32% | 4.25M |
| Oct 16, 2026 | $128.07 | $128.65 | $124.86 | $125.75 | -0.94% | 5.79M |
| Oct 15, 2026 | $132.04 | $132.39 | $126.15 | $126.94 | -2.70% | 6.94M |
| Oct 14, 2026 | $133.66 | $134.19 | $129.72 | $130.46 | -2.31% | 6.47M |
| Oct 13, 2026 | $136.31 | $136.31 | $132.59 | $133.55 | +0.82% | 4.46M |
| Oct 12, 2026 | $129.55 | $132.50 | $129.26 | $132.47 | +2.30% | 3.48M |
| Oct 9, 2026 | $129.29 | $129.89 | $128.41 | $129.49 | +0.15% | 3.31M |
| Oct 8, 2026 | $127.16 | $129.43 | $126.62 | $129.29 | +1.56% | 4.22M |
| Oct 7, 2026 | $128.65 | $129.15 | $127.05 | $127.30 | -1.07% | 3.61M |
| Oct 6, 2026 | $128.25 | $129.69 | $127.61 | $128.68 | +0.47% | 3.82M |
| Oct 5, 2026 | $128.67 | $129.23 | $127.82 | $128.08 | -0.64% | 2.78M |
| Oct 2, 2026 | $128.56 | $129.79 | $128.13 | $128.91 | +0.57% | 3.82M |
| Oct 1, 2026 | $128.00 | $128.93 | $127.29 | $128.18 | -1.28% | 5.40M |
| Sep 30, 2026 | $133.07 | $133.14 | $129.69 | $129.84 | -2.09% | 6.12M |
| Sep 29, 2026 | $131.71 | $133.19 | $130.71 | $132.61 | +0.13% | 4.15M |
| Sep 28, 2026 | $133.09 | $134.34 | $132.22 | $132.44 | -0.46% | 3.05M |
| Sep 25, 2026 | $133.94 | $134.36 | $132.72 | $133.05 | -0.58% | 2.54M |
| Sep 24, 2026 | $133.90 | $134.79 | $133.65 | $133.82 | -0.10% | 2.76M |
| Sep 23, 2026 | $134.75 | $135.62 | $133.81 | $133.96 | -1.41% | 3.17M |
| Sep 22, 2026 | $135.34 | $136.27 | $134.61 | $135.88 | +0.04% | 2.74M |
| Sep 21, 2026 | $135.00 | $136.49 | $134.52 | $135.82 | +0.73% | 3.13M |
| Sep 18, 2026 | $133.37 | $134.91 | $133.25 | $134.84 | -0.25% | 7.65M |
| Sep 17, 2026 | $134.72 | $135.56 | $134.00 | $135.18 | +1.08% | 3.16M |
| Sep 16, 2026 | $135.00 | $135.97 | $132.84 | $133.74 | -1.55% | 2.90M |
| Sep 15, 2026 | $135.35 | $136.00 | $133.67 | $135.84 | +0.48% | 3.53M |
| Sep 14, 2026 | $134.00 | $135.82 | $133.13 | $135.19 | -0.41% | 4.11M |
| 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 | — | 4.13M |
