Prologis Inc. (PLD)
NYSE: PLD
· Real-Time Price · USD
113.62
1.01 (0.90%)
At close: Sep 05, 2025, 3:59 PM
113.13
-0.43%
After-hours: Sep 05, 2025, 07:28 PM EDT
PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 113.59 | 114.95 | 112.98 | 113.65 | 113.65 | 0.92% | 2,546,617 |
| Sep 4, 2025 | 111.25 | 112.81 | 110.51 | 112.61 | 112.61 | 1.50% | 2,499,597 |
| Sep 3, 2025 | 111.00 | 112.25 | 110.87 | 110.95 | 110.95 | -0.31% | 3,333,730 |
| Sep 2, 2025 | 112.25 | 112.58 | 111.01 | 111.30 | 111.30 | -2.18% | 3,396,279 |
| Aug 29, 2025 | 112.41 | 113.96 | 112.19 | 113.78 | 113.78 | 1.01% | 2,827,664 |
| Aug 28, 2025 | 112.79 | 112.94 | 111.40 | 112.64 | 112.64 | -0.04% | 2,559,125 |
| Aug 27, 2025 | 112.78 | 114.20 | 112.12 | 112.68 | 112.68 | 1.19% | 3,451,484 |
| Aug 26, 2025 | 111.58 | 112.81 | 111.05 | 111.35 | 111.35 | -0.24% | 4,839,126 |
| Aug 25, 2025 | 112.02 | 112.75 | 111.30 | 111.62 | 111.62 | -0.59% | 2,022,828 |
| Aug 22, 2025 | 109.23 | 113.15 | 109.14 | 112.28 | 112.28 | 3.59% | 3,554,100 |
| Aug 21, 2025 | 109.05 | 109.61 | 107.84 | 108.39 | 108.39 | -1.62% | 3,045,791 |
| Aug 20, 2025 | 111.43 | 112.12 | 109.74 | 110.18 | 110.18 | -0.52% | 3,227,340 |
| Aug 19, 2025 | 107.47 | 110.87 | 107.03 | 110.76 | 110.76 | 5.05% | 3,985,500 |
| Aug 18, 2025 | 106.57 | 106.61 | 105.42 | 105.44 | 105.44 | -1.08% | 2,035,631 |
| Aug 15, 2025 | 106.32 | 106.80 | 105.98 | 106.59 | 106.59 | 0.70% | 1,924,224 |
| Aug 14, 2025 | 105.30 | 106.32 | 104.07 | 105.85 | 105.85 | -0.32% | 2,267,969 |
| Aug 13, 2025 | 105.12 | 106.54 | 104.54 | 106.19 | 106.19 | 1.32% | 2,679,200 |
| Aug 12, 2025 | 104.30 | 104.94 | 103.41 | 104.81 | 104.81 | 0.70% | 2,847,141 |
| Aug 11, 2025 | 105.41 | 105.86 | 103.94 | 104.08 | 104.08 | -1.51% | 3,181,500 |
| Aug 8, 2025 | 106.22 | 106.77 | 105.62 | 105.68 | 105.68 | -0.57% | 1,841,700 |