Prologis Inc. (PLD)
123.50
-0.42 (-0.34%)
At close: Mar 03, 2025, 3:59 PM
124.00
0.40%
After-hours: Mar 03, 2025, 07:08 PM EST
PLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 124.16 | 124.99 | 122.74 | 123.54 | -0.38 | -0.31% | 3,133,418 |
| 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 |
| Jan 24, 2025 | 118.53 | 120.07 | 117.21 | 118.93 | 0.39 | 0.33% | 4,166,063 |
| Jan 23, 2025 | 115.29 | 118.58 | 114.50 | 118.54 | 3.41 | 2.96% | 4,788,700 |
| Jan 22, 2025 | 116.26 | 117.48 | 114.52 | 115.13 | -2.14 | -1.82% | 5,429,500 |
| Jan 21, 2025 | 110.26 | 117.89 | 110.17 | 117.27 | 7.79 | 7.12% | 8,040,357 |
| Jan 17, 2025 | 111.20 | 111.61 | 109.42 | 109.48 | -1.45 | -1.31% | 5,270,800 |
| Jan 16, 2025 | 108.22 | 111.06 | 107.77 | 110.93 | 3.08 | 2.86% | 5,499,890 |
| Jan 15, 2025 | 111.49 | 112.00 | 107.74 | 107.85 | -0.27 | -0.25% | 4,571,140 |
| Jan 14, 2025 | 105.58 | 108.58 | 105.37 | 108.12 | 2.75 | 2.61% | 4,444,445 |
| Jan 13, 2025 | 103.59 | 105.46 | 103.23 | 105.37 | 1.78 | 1.72% | 5,774,741 |
| Jan 10, 2025 | 104.00 | 105.00 | 103.50 | 103.59 | -1.91 | -1.81% | 4,230,874 |
| Jan 8, 2025 | 106.41 | 106.63 | 104.91 | 105.50 | -1.08 | -1.01% | 3,571,520 |
| Jan 7, 2025 | 107.53 | 108.29 | 106.07 | 106.58 | -0.08 | -0.08% | 4,958,873 |
| Jan 6, 2025 | 106.50 | 108.84 | 105.75 | 106.66 | 1.03 | 0.98% | 4,450,283 |
| Jan 3, 2025 | 104.51 | 105.93 | 103.64 | 105.63 | 1.37 | 1.31% | 3,558,800 |
| Jan 2, 2025 | 106.39 | 106.57 | 103.78 | 104.26 | -1.44 | -1.36% | 4,180,100 |
| Dec 31, 2024 | 106.09 | 106.41 | 104.79 | 105.70 | 0.60 | 0.57% | 4,602,700 |
| Dec 30, 2024 | 104.86 | 105.47 | 103.63 | 105.10 | -0.14 | -0.13% | 4,038,546 |
| Dec 27, 2024 | 106.16 | 107.23 | 104.81 | 105.24 | -1.65 | -1.54% | 3,655,299 |
| Dec 26, 2024 | 103.99 | 107.47 | 103.57 | 106.89 | 2.19 | 2.09% | 4,799,034 |
| Dec 24, 2024 | 103.74 | 104.80 | 103.44 | 104.70 | 0.56 | 0.54% | 1,883,700 |
| Dec 23, 2024 | 102.96 | 104.42 | 102.56 | 104.14 | 0.82 | 0.79% | 4,626,320 |
| Dec 20, 2024 | 100.82 | 104.81 | 100.82 | 103.32 | 1.92 | 1.89% | 11,067,206 |
| Dec 19, 2024 | 104.63 | 104.92 | 101.37 | 101.40 | -2.51 | -2.42% | 7,787,143 |
| Dec 18, 2024 | 108.49 | 109.12 | 103.84 | 103.91 | -4.96 | -4.56% | 5,422,777 |
| Dec 17, 2024 | 108.47 | 109.81 | 107.93 | 108.87 | 0.00 | 0.00% | 4,687,405 |