Prologis, Inc. (PLD)
NYSE: PLD · Real-Time Price · USD
127.98
-0.20 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
127.60
-0.38 (-0.30%)
After-hours: Dec 5, 2025, 7:22 PM EST
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.18 | 128.83 | 127.78 | 127.98 | 127.98 | -0.16% | 3,030,085 |
| Dec 4, 2025 | 129.15 | 130.45 | 128.03 | 128.18 | 128.18 | -0.78% | 3,880,487 |
| Dec 3, 2025 | 128.82 | 129.53 | 128.03 | 129.19 | 129.19 | 0.20% | 3,170,226 |
| Dec 2, 2025 | 129.87 | 129.87 | 128.23 | 128.93 | 128.93 | - | 3,447,124 |
| Dec 1, 2025 | 127.60 | 129.77 | 127.16 | 128.93 | 128.93 | 0.31% | 2,706,205 |
| Nov 28, 2025 | 128.00 | 129.33 | 127.90 | 128.53 | 128.53 | 0.29% | 1,206,116 |
| Nov 26, 2025 | 127.51 | 129.28 | 125.98 | 128.16 | 128.16 | 0.60% | 2,160,289 |
| Nov 25, 2025 | 126.45 | 128.44 | 126.27 | 127.39 | 127.39 | 0.74% | 3,131,743 |
| Nov 24, 2025 | 126.46 | 127.56 | 125.36 | 126.45 | 126.45 | 0.52% | 9,982,060 |
| Nov 21, 2025 | 123.76 | 126.50 | 122.61 | 125.79 | 125.79 | 2.17% | 3,708,997 |
| Nov 20, 2025 | 123.65 | 125.55 | 122.90 | 123.12 | 123.12 | 0.59% | 3,087,264 |
| Nov 19, 2025 | 123.80 | 124.27 | 121.40 | 122.40 | 122.40 | -1.13% | 5,119,192 |
| Nov 18, 2025 | 123.30 | 124.25 | 122.31 | 123.80 | 123.80 | 0.23% | 6,382,621 |
| Nov 17, 2025 | 123.53 | 124.69 | 122.40 | 123.52 | 123.52 | 0.56% | 3,111,015 |
| Nov 14, 2025 | 124.00 | 125.02 | 122.67 | 122.83 | 122.83 | -0.94% | 3,651,816 |
| Nov 13, 2025 | 124.09 | 124.83 | 123.30 | 124.00 | 124.00 | -0.67% | 3,761,191 |
| Nov 12, 2025 | 125.72 | 126.40 | 124.79 | 124.84 | 124.84 | -1.12% | 2,687,051 |
| Nov 11, 2025 | 125.22 | 126.41 | 124.68 | 126.26 | 126.26 | 1.09% | 2,068,254 |
| Nov 10, 2025 | 125.43 | 125.97 | 123.66 | 124.90 | 124.90 | -0.56% | 2,101,301 |
| Nov 7, 2025 | 124.11 | 125.63 | 123.47 | 125.60 | 125.60 | 1.29% | 2,322,451 |
| Nov 6, 2025 | 124.19 | 125.38 | 123.20 | 124.00 | 124.00 | 0.15% | 3,575,302 |
| Nov 5, 2025 | 124.62 | 125.05 | 123.56 | 123.82 | 123.82 | -0.15% | 4,179,384 |
| Nov 4, 2025 | 124.00 | 125.65 | 123.20 | 124.00 | 124.00 | -0.18% | 3,087,339 |
| Nov 3, 2025 | 123.14 | 124.47 | 121.75 | 124.22 | 124.22 | 0.10% | 3,336,438 |
| Oct 31, 2025 | 123.70 | 124.92 | 122.99 | 124.09 | 124.09 | -0.11% | 3,892,788 |
| Oct 30, 2025 | 122.82 | 124.66 | 122.55 | 124.23 | 124.23 | 0.62% | 2,367,110 |
| Oct 29, 2025 | 124.78 | 125.60 | 122.97 | 123.47 | 123.47 | -1.79% | 3,329,842 |
| Oct 28, 2025 | 126.43 | 126.94 | 125.15 | 125.72 | 125.72 | -1.07% | 2,922,944 |
| Oct 27, 2025 | 126.81 | 127.12 | 125.84 | 127.08 | 127.08 | 0.51% | 2,941,227 |
| Oct 24, 2025 | 126.56 | 127.35 | 125.79 | 126.43 | 126.43 | 0.52% | 2,965,935 |
| Oct 23, 2025 | 125.92 | 126.72 | 124.96 | 125.77 | 125.77 | -0.14% | 2,647,892 |
| Oct 22, 2025 | 126.23 | 127.02 | 124.56 | 125.95 | 125.95 | -0.03% | 2,727,532 |
| Oct 21, 2025 | 126.94 | 127.50 | 125.64 | 125.99 | 125.99 | -0.94% | 2,975,608 |
| Oct 20, 2025 | 125.20 | 127.47 | 124.08 | 127.18 | 127.18 | 2.50% | 4,180,970 |
| Oct 17, 2025 | 121.28 | 124.36 | 121.17 | 124.08 | 124.08 | 2.40% | 5,377,022 |
| Oct 16, 2025 | 123.86 | 125.05 | 120.25 | 121.17 | 121.17 | -1.30% | 6,320,164 |
| Oct 15, 2025 | 116.67 | 123.28 | 116.51 | 122.76 | 122.76 | 6.33% | 7,999,864 |
| Oct 14, 2025 | 112.55 | 115.71 | 111.81 | 115.45 | 115.45 | 2.42% | 3,150,791 |
| Oct 13, 2025 | 112.02 | 113.04 | 111.38 | 112.72 | 112.72 | 1.34% | 2,624,502 |
| Oct 10, 2025 | 114.76 | 115.24 | 111.03 | 111.23 | 111.23 | -2.81% | 2,924,144 |
| Oct 9, 2025 | 115.86 | 116.04 | 114.05 | 114.45 | 114.45 | -1.33% | 2,276,316 |
| Oct 8, 2025 | 116.02 | 116.75 | 114.74 | 115.99 | 115.99 | 0.02% | 2,324,478 |
| Oct 7, 2025 | 117.48 | 117.62 | 114.15 | 115.97 | 115.97 | -0.99% | 2,969,135 |
| Oct 6, 2025 | 117.00 | 117.79 | 116.37 | 117.13 | 117.13 | 0.06% | 2,540,250 |
| Oct 3, 2025 | 116.40 | 118.20 | 116.01 | 117.06 | 117.06 | 0.81% | 3,136,929 |
| Oct 2, 2025 | 116.22 | 116.48 | 114.54 | 116.12 | 116.12 | -0.31% | 2,935,743 |
| Oct 1, 2025 | 114.31 | 116.52 | 113.80 | 116.48 | 116.48 | 1.71% | 2,980,922 |
| Sep 30, 2025 | 114.22 | 114.54 | 113.11 | 114.52 | 114.52 | 0.25% | 3,617,407 |
| Sep 29, 2025 | 114.60 | 114.87 | 113.62 | 114.24 | 114.24 | 0.04% | 2,470,930 |
| Sep 26, 2025 | 113.46 | 114.60 | 112.85 | 114.19 | 114.19 | 0.87% | 3,021,604 |