Prologis Inc. (PLD)
NYSE: PLD
· Real-Time Price · USD
114.17
0.96 (0.85%)
At close: Sep 26, 2025, 3:59 PM
114.50
0.28%
After-hours: Sep 26, 2025, 07:53 PM EDT
PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 113.46 | 114.60 | 112.85 | 114.19 | 114.19 | 0.87% | 3,005,278 |
| Sep 25, 2025 | 112.92 | 113.76 | 112.60 | 113.21 | 113.21 | 0.31% | 2,596,444 |
| Sep 24, 2025 | 113.80 | 114.34 | 112.58 | 112.86 | 112.86 | -1.38% | 3,274,374 |
| Sep 23, 2025 | 113.98 | 114.65 | 113.10 | 114.44 | 114.44 | 0.45% | 2,319,214 |
| Sep 22, 2025 | 113.16 | 114.46 | 112.00 | 113.93 | 113.93 | 0.37% | 2,798,722 |
| Sep 19, 2025 | 115.18 | 115.31 | 113.25 | 113.51 | 113.51 | -1.43% | 8,647,820 |
| Sep 18, 2025 | 114.30 | 115.80 | 113.88 | 115.16 | 115.16 | 1.12% | 3,936,089 |
| Sep 17, 2025 | 114.98 | 116.41 | 113.38 | 113.89 | 113.89 | -0.12% | 2,870,011 |
| Sep 16, 2025 | 113.87 | 114.88 | 112.88 | 114.03 | 114.03 | -0.21% | 2,989,901 |
| Sep 15, 2025 | 115.29 | 116.00 | 113.69 | 114.27 | 113.26 | -0.94% | 2,717,900 |
| Sep 12, 2025 | 114.86 | 115.91 | 114.17 | 115.35 | 114.33 | 0.46% | 3,552,224 |
| Sep 11, 2025 | 111.31 | 115.67 | 111.00 | 114.82 | 113.81 | 3.46% | 5,039,907 |
| Sep 10, 2025 | 111.91 | 112.29 | 110.60 | 110.98 | 110.00 | -0.88% | 3,118,964 |
| Sep 9, 2025 | 113.28 | 113.98 | 111.55 | 111.97 | 110.98 | -1.40% | 5,307,200 |
| Sep 8, 2025 | 112.17 | 113.76 | 111.66 | 113.56 | 112.56 | -0.08% | 2,791,255 |
| Sep 5, 2025 | 113.59 | 114.95 | 112.98 | 113.65 | 112.65 | 0.92% | 2,595,800 |
| Sep 4, 2025 | 111.25 | 112.81 | 110.51 | 112.61 | 111.61 | 1.50% | 2,499,597 |
| Sep 3, 2025 | 111.00 | 112.25 | 110.87 | 110.95 | 109.97 | -0.31% | 3,333,730 |
| Sep 2, 2025 | 112.25 | 112.58 | 111.01 | 111.30 | 110.32 | -2.18% | 3,396,279 |
| Aug 29, 2025 | 112.41 | 113.96 | 112.19 | 113.78 | 112.77 | 1.01% | 2,827,664 |