Prologis Inc. (PLD)
89.31
-5.21 (-5.51%)
At close: Apr 08, 2025, 3:34 PM
Prologis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 96.65 | 99.17 | 91.67 | 94.52 | -3.71 | -3.78% | 12,601,970 |
| Apr 4, 2025 | 99.35 | 100.32 | 95.34 | 98.23 | -3.36 | -3.31% | 12,661,183 |
| Apr 3, 2025 | 108.11 | 109.38 | 101.18 | 101.59 | -10.75 | -9.57% | 7,613,200 |
| Apr 2, 2025 | 111.45 | 112.55 | 110.16 | 112.34 | 0.89 | 0.80% | 3,230,826 |
| Apr 1, 2025 | 112.54 | 112.74 | 110.09 | 111.45 | -0.34 | -0.30% | 3,359,900 |
| Mar 31, 2025 | 110.31 | 112.21 | 110.10 | 111.79 | 1.34 | 1.21% | 5,071,267 |
| Mar 28, 2025 | 111.00 | 111.62 | 109.93 | 110.45 | -0.30 | -0.27% | 3,660,249 |
| Mar 27, 2025 | 111.23 | 112.33 | 110.59 | 110.75 | -0.38 | -0.34% | 2,825,157 |
| Mar 26, 2025 | 109.60 | 111.58 | 109.48 | 111.13 | 1.90 | 1.74% | 3,246,114 |
| Mar 25, 2025 | 110.07 | 110.44 | 108.42 | 109.23 | -1.03 | -0.93% | 3,467,164 |
| Mar 24, 2025 | 109.28 | 110.43 | 108.12 | 110.26 | 1.84 | 1.70% | 5,379,811 |
| Mar 21, 2025 | 111.27 | 111.66 | 107.93 | 108.42 | -3.65 | -3.26% | 7,526,647 |
| Mar 20, 2025 | 112.62 | 113.92 | 111.70 | 112.07 | -0.90 | -0.80% | 3,344,200 |
| Mar 19, 2025 | 112.26 | 113.74 | 111.70 | 112.97 | 0.59 | 0.53% | 4,121,140 |
| Mar 18, 2025 | 113.86 | 114.00 | 111.64 | 112.38 | -2.06 | -1.80% | 3,464,205 |
| Mar 17, 2025 | 111.50 | 114.99 | 111.49 | 114.44 | 2.55 | 2.28% | 3,436,135 |
| Mar 14, 2025 | 111.76 | 112.29 | 110.50 | 111.89 | 1.53 | 1.39% | 4,732,700 |
| Mar 13, 2025 | 115.72 | 116.44 | 110.12 | 110.36 | -5.37 | -4.64% | 4,802,940 |
| Mar 12, 2025 | 117.64 | 118.01 | 115.66 | 115.73 | -1.45 | -1.24% | 3,608,420 |
| Mar 11, 2025 | 118.83 | 119.10 | 115.53 | 117.18 | -0.69 | -0.59% | 5,521,753 |
| Mar 10, 2025 | 119.45 | 120.14 | 117.28 | 117.87 | -2.04 | -1.70% | 4,238,600 |
| Mar 7, 2025 | 120.75 | 121.44 | 118.05 | 119.91 | -0.39 | -0.32% | 4,004,300 |
| Mar 6, 2025 | 122.85 | 123.48 | 119.73 | 120.30 | -3.74 | -3.02% | 4,080,290 |
| Mar 5, 2025 | 120.86 | 124.67 | 120.52 | 124.04 | 2.26 | 1.86% | 4,300,737 |
| Mar 4, 2025 | 123.09 | 124.14 | 121.58 | 121.78 | -1.76 | -1.42% | 3,242,400 |
| Mar 3, 2025 | 124.16 | 124.99 | 122.74 | 123.54 | -0.38 | -0.31% | 3,184,096 |
| Feb 28, 2025 | 122.84 | 124.25 | 121.91 | 123.92 | 1.15 | 0.94% | 5,562,250 |
| Feb 27, 2025 | 122.25 | 124.00 | 121.50 | 122.77 | 0.61 | 0.50% | 2,293,358 |
| Feb 26, 2025 | 122.95 | 123.43 | 121.77 | 122.16 | -0.45 | -0.37% | 2,324,915 |
| Feb 25, 2025 | 121.29 | 123.07 | 120.95 | 122.61 | 1.88 | 1.56% | 3,732,747 |
| Feb 24, 2025 | 121.12 | 122.08 | 119.98 | 120.73 | -0.24 | -0.20% | 2,708,500 |
| Feb 21, 2025 | 121.30 | 121.45 | 119.63 | 120.97 | 0.07 | 0.06% | 3,152,031 |
| Feb 20, 2025 | 121.63 | 121.63 | 120.18 | 120.90 | -0.73 | -0.60% | 2,484,743 |
| Feb 19, 2025 | 120.73 | 122.16 | 120.05 | 121.63 | 0.32 | 0.26% | 5,276,436 |
| Feb 18, 2025 | 120.76 | 121.82 | 120.25 | 121.31 | 0.46 | 0.38% | 2,151,230 |
| Feb 14, 2025 | 121.70 | 122.61 | 120.65 | 120.85 | -0.05 | -0.04% | 2,101,458 |
| Feb 13, 2025 | 119.91 | 121.46 | 118.81 | 120.90 | 1.13 | 0.94% | 2,443,800 |
| Feb 12, 2025 | 118.62 | 120.65 | 118.62 | 119.77 | -2.00 | -1.64% | 3,374,728 |
| Feb 11, 2025 | 119.00 | 122.17 | 119.00 | 121.77 | 2.30 | 1.93% | 3,673,616 |
| Feb 10, 2025 | 118.05 | 119.59 | 117.63 | 119.47 | 2.12 | 1.81% | 2,768,987 |
| Feb 7, 2025 | 118.78 | 119.23 | 117.00 | 117.35 | -1.19 | -1.00% | 2,873,210 |
| Feb 6, 2025 | 119.23 | 119.23 | 116.84 | 118.54 | -0.24 | -0.20% | 3,476,416 |
| Feb 5, 2025 | 119.44 | 119.44 | 117.49 | 118.78 | 0.47 | 0.40% | 2,798,008 |
| Feb 4, 2025 | 116.26 | 118.81 | 116.18 | 118.31 | 0.47 | 0.40% | 2,273,404 |
| Feb 3, 2025 | 116.03 | 118.51 | 114.46 | 117.84 | -1.41 | -1.18% | 3,704,128 |
| Jan 31, 2025 | 119.77 | 120.69 | 118.45 | 119.25 | -1.40 | -1.16% | 3,753,760 |
| Jan 30, 2025 | 120.78 | 122.25 | 119.38 | 120.65 | 1.48 | 1.24% | 2,844,084 |
| Jan 29, 2025 | 120.50 | 121.01 | 118.46 | 119.17 | -1.04 | -0.87% | 2,758,344 |
| Jan 28, 2025 | 121.10 | 121.56 | 119.81 | 120.21 | -1.02 | -0.84% | 3,494,633 |
| Jan 27, 2025 | 117.99 | 122.09 | 117.99 | 121.23 | 2.30 | 1.93% | 5,253,579 |