PLD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.55% | 4.45M |
| Jun 16, 2026 | $148.03 | $148.46 | $145.32 | $146.12 | -1.60% | 3.21M |
| Jun 15, 2026 | $149.24 | $150.18 | $148.24 | $148.50 | -0.16% | 4.18M |
| Jun 12, 2026 | $148.41 | $149.70 | $147.85 | $148.74 | +1.05% | 2.45M |
| Jun 11, 2026 | $147.01 | $148.46 | $145.71 | $147.19 | +0.97% | 3.49M |
| Jun 10, 2026 | $147.67 | $148.10 | $145.74 | $145.77 | -1.19% | 3.05M |
| Jun 9, 2026 | $144.20 | $148.29 | $143.00 | $147.52 | +3.32% | 5.19M |
| Jun 8, 2026 | $144.50 | $145.16 | $142.03 | $142.78 | -1.22% | 3.97M |
| Jun 5, 2026 | $142.57 | $145.72 | $142.55 | $144.54 | +0.52% | 5.44M |
| Jun 4, 2026 | $143.61 | $144.39 | $141.49 | $143.79 | +1.39% | 3.65M |
| Jun 3, 2026 | $139.29 | $142.66 | $138.99 | $141.82 | +1.00% | 4.05M |
| Jun 2, 2026 | $139.01 | $140.43 | $137.22 | $140.41 | +1.00% | 3.13M |
| Jun 1, 2026 | $141.59 | $142.15 | $138.92 | $139.02 | -3.10% | 2.98M |
| May 29, 2026 | $145.29 | $145.54 | $142.22 | $143.47 | -1.49% | 7.95M |
| May 28, 2026 | $145.42 | $147.10 | $144.52 | $145.64 | -0.60% | 2.89M |
| May 27, 2026 | $147.03 | $147.47 | $146.03 | $146.52 | -0.29% | 3.12M |
| May 26, 2026 | $146.99 | $147.93 | $146.51 | $146.94 | +0.71% | 2.48M |
| May 22, 2026 | $145.43 | $146.27 | $144.40 | $145.90 | +0.88% | 2.33M |
| May 21, 2026 | $144.32 | $145.29 | $142.80 | $144.63 | -0.03% | 2.79M |
| May 20, 2026 | $141.77 | $144.70 | $141.26 | $144.68 | +1.57% | 2.83M |
| May 19, 2026 | $141.93 | $142.63 | $140.79 | $142.44 | +0.09% | 3.52M |
| May 18, 2026 | $141.12 | $142.83 | $141.00 | $142.31 | +1.27% | 2.98M |
| May 15, 2026 | $141.14 | $141.98 | $140.17 | $140.53 | -1.49% | 2.97M |
| May 14, 2026 | $142.53 | $143.28 | $141.85 | $142.66 | +0.46% | 2.48M |
| May 13, 2026 | $143.20 | $143.97 | $141.86 | $142.00 | -1.22% | 3.06M |
| May 12, 2026 | $144.33 | $144.94 | $142.80 | $143.76 | -0.22% | 2.56M |
| May 11, 2026 | $144.31 | $145.34 | $143.68 | $144.07 | -0.01% | 2.69M |
| May 8, 2026 | $142.98 | $144.51 | $142.36 | $144.09 | — | 3.27M |