PLD
Prologis, Inc. (PLD)
127.3000
$
-1.3800 (%-1.07)
PLD: Prologis, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Prologis, Inc..
Historical Chart
Loading chart...
Average
OPEN 113.789
CLOSE 113.8287
Low
LOW 85.35
High
HIGH 131.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 106.39 | 106.57 | 103.78 | 104.26 |
| 01/03/2025 | 104.51 | 105.93 | 103.64 | 105.63 |
| 01/06/2025 | 106.5 | 108.84 | 105.75 | 106.66 |
| 01/07/2025 | 107.53 | 108.29 | 106.07 | 106.58 |
| 01/08/2025 | 106.41 | 106.63 | 104.91 | 105.5 |
| 01/10/2025 | 104 | 105 | 103.5 | 103.59 |
| 01/13/2025 | 103.59 | 105.46 | 103.23 | 105.37 |
| 01/14/2025 | 105.58 | 108.58 | 105.37 | 108.12 |
| 01/15/2025 | 111.49 | 112 | 107.74 | 107.85 |
| 01/16/2025 | 108.22 | 111.06 | 107.77 | 110.93 |
| 01/17/2025 | 111.2 | 111.61 | 109.42 | 109.48 |
| 01/21/2025 | 110.26 | 117.89 | 110.17 | 117.27 |
| 01/22/2025 | 116.26 | 117.48 | 114.52 | 115.13 |
| 01/23/2025 | 115.29 | 118.58 | 114.5 | 118.54 |
| 01/24/2025 | 118.53 | 120.07 | 117.21 | 118.93 |
| 01/27/2025 | 117.99 | 122.09 | 117.99 | 121.23 |
| 01/28/2025 | 121.1 | 121.56 | 119.81 | 120.21 |
| 01/29/2025 | 120.5 | 121.01 | 118.46 | 119.17 |
| 01/30/2025 | 120.78 | 122.25 | 119.38 | 120.65 |
| 01/31/2025 | 119.77 | 120.69 | 118.45 | 119.25 |
| 02/03/2025 | 116.03 | 118.51 | 114.46 | 117.84 |
| 02/04/2025 | 116.26 | 118.81 | 116.18 | 118.31 |
| 02/05/2025 | 119.44 | 119.44 | 117.49 | 118.78 |
| 02/06/2025 | 119.23 | 119.23 | 116.84 | 118.54 |
| 02/07/2025 | 118.78 | 119.23 | 117 | 117.35 |
| 02/10/2025 | 118.05 | 119.59 | 117.63 | 119.47 |
| 02/11/2025 | 119 | 122.17 | 119 | 121.77 |
| 02/12/2025 | 118.62 | 120.65 | 118.62 | 119.77 |
| 02/13/2025 | 119.91 | 121.46 | 118.81 | 120.9 |
| 02/14/2025 | 121.7 | 122.61 | 120.65 | 120.85 |
| 02/18/2025 | 120.76 | 121.82 | 120.25 | 121.31 |
| 02/19/2025 | 120.73 | 122.16 | 120.05 | 121.63 |
| 02/20/2025 | 121.63 | 121.63 | 120.18 | 120.9 |
| 02/21/2025 | 121.3 | 121.45 | 119.63 | 120.97 |
| 02/24/2025 | 121.12 | 122.08 | 119.98 | 120.73 |
| 02/25/2025 | 121.29 | 123.07 | 120.95 | 122.61 |
| 02/26/2025 | 122.95 | 123.43 | 121.77 | 122.16 |
| 02/27/2025 | 122.25 | 124 | 121.5 | 122.77 |
| 02/28/2025 | 122.84 | 124.25 | 121.91 | 123.92 |
| 03/03/2025 | 124.16 | 124.99 | 122.74 | 123.54 |
| 03/04/2025 | 123.09 | 124.14 | 121.58 | 121.78 |
| 03/05/2025 | 120.86 | 124.67 | 120.52 | 124.04 |
| 03/06/2025 | 122.85 | 123.48 | 119.73 | 120.3 |
| 03/07/2025 | 120.75 | 121.44 | 118.05 | 119.91 |
| 03/10/2025 | 119.45 | 120.14 | 117.28 | 117.87 |
| 03/11/2025 | 118.83 | 119.1 | 115.53 | 117.18 |
| 03/12/2025 | 117.64 | 118.01 | 115.66 | 115.73 |
| 03/13/2025 | 115.72 | 116.44 | 110.12 | 110.36 |
| 03/14/2025 | 111.76 | 112.29 | 110.5 | 111.89 |
| 03/17/2025 | 111.5 | 114.99 | 111.49 | 114.44 |
| 03/18/2025 | 113.86 | 114 | 111.64 | 112.38 |
| 03/19/2025 | 112.26 | 113.74 | 111.7 | 112.97 |
| 03/20/2025 | 112.62 | 113.92 | 111.7 | 112.07 |
| 03/21/2025 | 111.27 | 111.66 | 107.93 | 108.42 |
| 03/24/2025 | 109.28 | 110.43 | 108.12 | 110.26 |
| 03/25/2025 | 110.07 | 110.44 | 108.42 | 109.23 |
| 03/26/2025 | 109.6 | 111.58 | 109.48 | 111.13 |
| 03/27/2025 | 111.23 | 112.33 | 110.59 | 110.75 |
| 03/28/2025 | 111 | 111.62 | 109.93 | 110.45 |
| 03/31/2025 | 110.31 | 112.21 | 110.1 | 111.79 |
| 04/01/2025 | 112.54 | 112.74 | 110.09 | 111.45 |
| 04/02/2025 | 111.45 | 112.55 | 110.16 | 112.34 |
| 04/03/2025 | 108.11 | 109.38 | 101.18 | 101.59 |
| 04/04/2025 | 99.35 | 100.32 | 95.34 | 98.23 |
| 04/07/2025 | 96.65 | 99.17 | 91.67 | 94.52 |
| 04/08/2025 | 97.06 | 97.59 | 88.32 | 89.76 |
| 04/09/2025 | 87.95 | 98.81 | 85.35 | 98.22 |
| 04/10/2025 | 96.52 | 97.47 | 92.84 | 94.89 |
| 04/11/2025 | 94.03 | 96.41 | 92.52 | 96.23 |
| 04/14/2025 | 97.64 | 99.38 | 96.87 | 98.3 |
| 04/15/2025 | 98.86 | 99.5 | 98.1 | 98.48 |
| 04/16/2025 | 99.7 | 101.91 | 97.98 | 100.29 |
| 04/17/2025 | 101.08 | 103.68 | 101 | 102.1 |
| 04/21/2025 | 100.51 | 101 | 97.1 | 98.63 |
| 04/22/2025 | 100.22 | 101.1 | 98.77 | 99.95 |
| 04/23/2025 | 102.23 | 104.98 | 100.97 | 101.48 |
| 04/24/2025 | 101.96 | 103.72 | 100.97 | 103.36 |
| 04/25/2025 | 103.37 | 103.5 | 101.99 | 102.24 |
| 04/28/2025 | 102.31 | 104.1 | 101.88 | 103.32 |
| 04/29/2025 | 102.57 | 103.67 | 102.05 | 103.1 |
| 04/30/2025 | 102.44 | 103.07 | 100.22 | 102.2 |
| 05/01/2025 | 103.28 | 104.47 | 101.96 | 103.08 |
| 05/02/2025 | 105.17 | 105.92 | 104.41 | 105.41 |
| 05/05/2025 | 104.6 | 106.02 | 104.38 | 105.33 |
| 05/06/2025 | 104.72 | 105.51 | 103.6 | 104.5 |
| 05/07/2025 | 104.5 | 106.02 | 104.2 | 105.04 |
| 05/08/2025 | 105.17 | 106.43 | 103.45 | 105.49 |
| 05/09/2025 | 105.69 | 107.28 | 105.24 | 106.91 |
| 05/12/2025 | 110.95 | 112.95 | 110 | 110.33 |
| 05/13/2025 | 110.2 | 110.51 | 108.5 | 109.7 |
| 05/14/2025 | 108.85 | 109.17 | 106.68 | 107.6 |
| 05/15/2025 | 107.48 | 109.51 | 106.62 | 109.23 |
| 05/16/2025 | 109.34 | 110.63 | 108.76 | 110.55 |
| 05/19/2025 | 108.81 | 110.82 | 108.35 | 110.65 |
| 05/20/2025 | 109.93 | 110.71 | 108.47 | 108.73 |
| 05/21/2025 | 107.84 | 108.2 | 104.36 | 104.67 |
| 05/22/2025 | 104.77 | 105.88 | 103.8 | 105.09 |
| 05/23/2025 | 104.33 | 104.86 | 103.02 | 104.04 |
| 05/27/2025 | 105.39 | 106.88 | 104.45 | 106.62 |
| 05/28/2025 | 106.89 | 108 | 106.48 | 107.92 |
| 05/29/2025 | 108.88 | 111.38 | 108.38 | 109.23 |
| 05/30/2025 | 108.71 | 109.09 | 106.77 | 108.6 |
| 06/02/2025 | 107.86 | 108.75 | 106.15 | 108.75 |
| 06/03/2025 | 108.32 | 109.53 | 107.74 | 109.02 |
| 06/04/2025 | 108.88 | 109.13 | 108.28 | 108.43 |
| 06/05/2025 | 108.5 | 109 | 107.38 | 107.82 |
| 06/06/2025 | 108.9 | 110.02 | 108.15 | 108.79 |
| 06/09/2025 | 109.27 | 110.06 | 108.49 | 108.93 |
| 06/10/2025 | 109 | 110 | 108.18 | 109.49 |
| 06/11/2025 | 110.01 | 110.14 | 108.22 | 108.5 |
| 06/12/2025 | 107.9 | 109.38 | 107.66 | 108.44 |
| 06/13/2025 | 107.36 | 107.94 | 106.24 | 107.28 |
| 06/16/2025 | 107 | 108.54 | 106.4 | 106.82 |
| 06/17/2025 | 105.44 | 106.19 | 104.3 | 105.09 |
| 06/18/2025 | 105 | 106.68 | 104.5 | 105.08 |
| 06/20/2025 | 105.53 | 106.27 | 105.12 | 105.69 |
| 06/23/2025 | 105.58 | 107.26 | 104.88 | 107.13 |
| 06/24/2025 | 107 | 108.6 | 106.37 | 108.13 |
| 06/25/2025 | 107.51 | 107.51 | 104.71 | 104.78 |
| 06/26/2025 | 104.76 | 105.11 | 103.5 | 104.39 |
| 06/27/2025 | 105.11 | 107.61 | 105.03 | 105.62 |
| 06/30/2025 | 105.44 | 105.85 | 103.45 | 105.12 |
| 07/01/2025 | 104.87 | 108.47 | 104.25 | 106.58 |
| 07/02/2025 | 106.74 | 108.46 | 106.11 | 108.31 |
| 07/03/2025 | 108.29 | 108.78 | 107.62 | 108.02 |
| 07/07/2025 | 107.75 | 109 | 105.51 | 106.33 |
| 07/08/2025 | 105.84 | 108.36 | 105.75 | 106.85 |
| 07/09/2025 | 107.13 | 107.49 | 105.28 | 106.39 |
| 07/10/2025 | 106.92 | 110 | 106.53 | 108.41 |
| 07/11/2025 | 106.7 | 109.17 | 106.46 | 109.17 |
| 07/14/2025 | 108.38 | 109.53 | 108.09 | 109.35 |
| 07/15/2025 | 109.68 | 110.11 | 108.19 | 108.62 |
| 07/16/2025 | 112.75 | 114.5 | 109.02 | 110.17 |
| 07/17/2025 | 109.37 | 110.46 | 105.75 | 106.43 |
| 07/18/2025 | 107.17 | 107.17 | 105.72 | 106.78 |
| 07/21/2025 | 107.25 | 108.7 | 106.68 | 107.86 |
| 07/22/2025 | 108.22 | 109.37 | 107.7 | 109.19 |
| 07/23/2025 | 109.14 | 110.42 | 108.54 | 110 |
| 07/24/2025 | 109.79 | 110.54 | 109.22 | 109.72 |
| 07/25/2025 | 109.95 | 110.36 | 108.33 | 110.29 |
| 07/28/2025 | 110 | 110.28 | 107.07 | 107.12 |
| 07/29/2025 | 107.58 | 109.83 | 106.8 | 109.72 |
| 07/30/2025 | 109.9 | 110.39 | 107.59 | 108.49 |
| 07/31/2025 | 107.47 | 108.78 | 106.59 | 106.78 |
| 08/01/2025 | 107.18 | 107.27 | 104.1 | 104.91 |
| 08/04/2025 | 105.33 | 105.89 | 104.41 | 105.21 |
| 08/05/2025 | 105.7 | 107.58 | 105.3 | 107.04 |
| 08/06/2025 | 106.93 | 107.43 | 105.63 | 105.73 |
| 08/07/2025 | 106.96 | 107.48 | 105.31 | 106.29 |
| 08/08/2025 | 106.22 | 106.77 | 105.62 | 105.68 |
| 08/11/2025 | 105.41 | 105.86 | 103.94 | 104.08 |
| 08/12/2025 | 104.3 | 104.94 | 103.41 | 104.81 |
| 08/13/2025 | 105.12 | 106.54 | 104.54 | 106.19 |
| 08/14/2025 | 105.3 | 106.32 | 104.07 | 105.85 |
| 08/15/2025 | 106.32 | 106.8 | 105.98 | 106.59 |
| 08/18/2025 | 106.57 | 106.61 | 105.42 | 105.44 |
| 08/19/2025 | 107.47 | 110.87 | 107.03 | 110.76 |
| 08/20/2025 | 111.43 | 112.12 | 109.74 | 110.18 |
| 08/21/2025 | 109.05 | 109.61 | 107.84 | 108.39 |
| 08/22/2025 | 109.23 | 113.15 | 109.14 | 112.28 |
| 08/25/2025 | 112.02 | 112.75 | 111.3 | 111.62 |
| 08/26/2025 | 111.58 | 112.81 | 111.05 | 111.35 |
| 08/27/2025 | 112.78 | 114.2 | 112.12 | 112.68 |
| 08/28/2025 | 112.79 | 112.94 | 111.4 | 112.64 |
| 08/29/2025 | 112.41 | 113.96 | 112.19 | 113.78 |
| 09/02/2025 | 112.25 | 112.58 | 111.01 | 111.3 |
| 09/03/2025 | 111 | 112.25 | 110.87 | 110.95 |
| 09/04/2025 | 111.25 | 112.81 | 110.51 | 112.61 |
| 09/05/2025 | 113.59 | 114.95 | 112.98 | 113.65 |
| 09/08/2025 | 112.17 | 113.76 | 111.66 | 113.56 |
| 09/09/2025 | 113.28 | 113.98 | 111.55 | 111.97 |
| 09/10/2025 | 111.91 | 112.29 | 110.6 | 110.98 |
| 09/11/2025 | 111.31 | 115.67 | 111 | 114.82 |
| 09/12/2025 | 114.86 | 115.91 | 114.17 | 115.35 |
| 09/15/2025 | 115.29 | 116 | 113.69 | 114.27 |
| 09/16/2025 | 113.87 | 114.88 | 112.88 | 114.03 |
| 09/17/2025 | 114.98 | 116.41 | 113.38 | 113.89 |
| 09/18/2025 | 114.3 | 115.8 | 113.88 | 115.16 |
| 09/19/2025 | 115.18 | 115.31 | 113.25 | 113.51 |
| 09/22/2025 | 113.16 | 114.46 | 112 | 113.93 |
| 09/23/2025 | 113.98 | 114.65 | 113.1 | 114.44 |
| 09/24/2025 | 113.8 | 114.34 | 112.58 | 112.86 |
| 09/25/2025 | 112.92 | 113.76 | 112.6 | 113.21 |
| 09/26/2025 | 113.46 | 114.6 | 112.85 | 114.19 |
| 09/29/2025 | 114.6 | 114.87 | 113.62 | 114.24 |
| 09/30/2025 | 114.22 | 114.54 | 113.11 | 114.52 |
| 10/01/2025 | 114.31 | 116.52 | 113.8 | 116.48 |
| 10/02/2025 | 116.22 | 116.48 | 114.54 | 116.12 |
| 10/03/2025 | 116.4 | 118.2 | 116.01 | 117.06 |
| 10/06/2025 | 117 | 117.79 | 116.37 | 117.13 |
| 10/07/2025 | 117.48 | 117.62 | 114.15 | 115.97 |
| 10/08/2025 | 116.02 | 116.75 | 114.74 | 115.99 |
| 10/09/2025 | 115.86 | 116.04 | 114.05 | 114.45 |
| 10/10/2025 | 114.76 | 115.24 | 111.03 | 111.23 |
| 10/13/2025 | 112.02 | 113.04 | 111.38 | 112.72 |
| 10/14/2025 | 112.55 | 115.71 | 111.81 | 115.45 |
| 10/15/2025 | 116.67 | 123.28 | 116.51 | 122.76 |
| 10/16/2025 | 123.86 | 125.05 | 120.25 | 121.17 |
| 10/17/2025 | 121.28 | 124.36 | 121.17 | 124.08 |
| 10/20/2025 | 125.2 | 127.47 | 124.08 | 127.18 |
| 10/21/2025 | 126.94 | 127.5 | 125.64 | 125.99 |
| 10/22/2025 | 126.23 | 127.02 | 124.56 | 125.95 |
| 10/23/2025 | 125.92 | 126.72 | 124.96 | 125.77 |
| 10/24/2025 | 126.56 | 127.35 | 125.79 | 126.43 |
| 10/27/2025 | 126.81 | 127.12 | 125.84 | 127.08 |
| 10/28/2025 | 126.43 | 126.94 | 125.15 | 125.72 |
| 10/29/2025 | 124.78 | 125.6 | 122.97 | 123.47 |
| 10/30/2025 | 122.82 | 124.66 | 122.55 | 124.23 |
| 10/31/2025 | 123.7 | 124.92 | 122.99 | 124.09 |
| 11/03/2025 | 123.14 | 124.47 | 121.75 | 124.22 |
| 11/04/2025 | 124 | 125.65 | 123.2 | 124 |
| 11/05/2025 | 124.62 | 125.05 | 123.56 | 123.82 |
| 11/06/2025 | 124.19 | 125.38 | 123.2 | 124 |
| 11/07/2025 | 124.11 | 125.63 | 123.47 | 125.6 |
| 11/10/2025 | 125.43 | 125.97 | 123.66 | 124.9 |
| 11/11/2025 | 125.22 | 126.41 | 124.68 | 126.26 |
| 11/12/2025 | 125.72 | 126.4 | 124.79 | 124.84 |
| 11/13/2025 | 124.09 | 124.83 | 123.3 | 124 |
| 11/14/2025 | 124 | 125.02 | 122.67 | 122.83 |
| 11/17/2025 | 123.53 | 124.69 | 122.4 | 123.52 |
| 11/18/2025 | 123.3 | 124.25 | 122.31 | 123.8 |
| 11/19/2025 | 123.8 | 124.27 | 121.4 | 122.4 |
| 11/20/2025 | 123.65 | 125.55 | 122.9 | 123.12 |
| 11/21/2025 | 123.76 | 126.5 | 122.61 | 125.79 |
| 11/24/2025 | 126.46 | 127.56 | 125.36 | 126.45 |
| 11/25/2025 | 126.45 | 128.44 | 126.27 | 127.39 |
| 11/26/2025 | 127.51 | 129.28 | 125.98 | 128.16 |
| 11/28/2025 | 128 | 129.33 | 127.9 | 128.53 |
| 12/01/2025 | 127.6 | 129.77 | 127.16 | 128.93 |
| 12/02/2025 | 129.87 | 129.87 | 128.23 | 128.93 |
| 12/03/2025 | 128.82 | 129.53 | 128.03 | 129.19 |
| 12/04/2025 | 129.15 | 130.45 | 128.03 | 128.18 |
| 12/05/2025 | 128.18 | 128.83 | 127.77 | 127.98 |
| 12/08/2025 | 127.5 | 127.97 | 126.61 | 126.67 |
| 12/09/2025 | 127.4 | 128.23 | 126.85 | 127.45 |
| 12/10/2025 | 127.75 | 130.56 | 127.32 | 129.71 |
| 12/11/2025 | 130.12 | 131.34 | 129.97 | 130.56 |
| 12/12/2025 | 131.61 | 131.7 | 129.81 | 130.18 |
| 12/15/2025 | 131.12 | 131.12 | 129.02 | 130.66 |
| 12/16/2025 | 129.25 | 130.06 | 127.4 | 127.61 |
| 12/17/2025 | 127.52 | 129.03 | 127.09 | 128.07 |
| 12/18/2025 | 128.89 | 129.79 | 127.6 | 127.66 |
| 12/19/2025 | 128.28 | 128.46 | 126.92 | 127.23 |
| 12/22/2025 | 127.27 | 128.37 | 127.21 | 127.59 |
| 12/23/2025 | 127.32 | 127.97 | 127.22 | 127.77 |
| 12/24/2025 | 128.16 | 129.47 | 128 | 129.15 |
| 12/26/2025 | 129.2 | 129.5 | 128.05 | 128.71 |
| 12/29/2025 | 129.18 | 129.65 | 128.03 | 128.48 |
| 12/30/2025 | 128.48 | 129.14 | 128.23 | 129.01 |
| 12/31/2025 | 129.1 | 129.46 | 127.63 | 127.66 |