Dark

PLD
PROLOGIS, INC.
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

139.43USD+1.919%(+2.63)2,907,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:18:30 AM EDT

135.93USD-0.636%(-0.87)0

After-hours

Jul 2, 2026 4:35:30 PM EDT

139.43USD+0.004%(0.00)687,293

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	138.3600	139.5000	136.86000	139.4300	+1.923%	2,907,630	0.000%
2026-07-01	135.6800	138.8000	135.10000	136.8000	+0.982%	3,140,500	+1.923%
2026-06-30	137.5400	138.3700	135.22000	135.4700	-2.462%	5,578,186	+2.923%
2026-06-29	139.0600	139.5000	136.81000	138.8900	-0.772%	3,343,903	+0.389%
2026-06-26	141.4600	141.8700	138.98000	139.9700	-0.398%	6,244,722	-0.386%
2026-06-25	141.8500	142.3700	138.36000	140.5300	-0.241%	3,912,278	-0.783%
2026-06-24	145.1700	145.5450	137.67000	140.8700	-3.015%	5,992,800	-1.022%
2026-06-23	143.6100	146.1598	143.38500	145.2500	+0.987%	3,117,597	-4.007%
2026-06-22	140.6600	144.8100	140.31000	143.8300	+2.341%	4,225,083	-3.059%
2026-06-18	139.9500	141.4900	139.43000	140.5400	-0.284%	6,701,237	-0.790%
2026-06-17	145.0300	146.1196	140.59000	140.9400	-3.545%	4,445,018	-1.071%
2026-06-16	148.0300	148.4550	145.32370	146.1200	-1.603%	3,214,995	-4.578%
2026-06-15	149.2400	150.1750	148.24000	148.5000	-0.161%	4,177,839	-6.108%
2026-06-12	148.4100	149.7000	147.84900	148.7400	+1.053%	2,452,741	-6.259%
2026-06-11	147.0100	148.4550	145.71000	147.1900	+0.974%	3,494,145	-5.272%
2026-06-10	147.6700	148.1000	145.74000	145.7700	-1.186%	3,054,415	-4.349%
2026-06-09	144.2000	148.2900	143.00000	147.5200	+3.320%	5,185,029	-5.484%
2026-06-08	144.5000	145.1600	142.03000	142.7800	-1.218%	3,967,239	-2.346%
2026-06-05	142.5700	145.7200	142.55000	144.5400	+0.522%	5,442,505	-3.535%
2026-06-04	143.6100	144.3900	141.49000	143.7900	+1.389%	3,653,270	-3.032%
2026-06-03	139.2900	142.6600	138.99000	141.8200	+1.004%	4,048,960	-1.685%
2026-06-02	139.0100	140.4300	137.22000	140.4100	+1.000%	3,130,896	-0.698%
2026-06-01	141.5900	142.1499	138.92000	139.0200	-3.102%	2,981,645	+0.295%
2026-05-29	145.2900	145.5400	142.22000	143.4700	-1.490%	7,951,336	-2.816%
2026-05-28	145.4200	147.1000	144.52000	145.6400	-0.601%	2,891,952	-4.264%
2026-05-27	147.0300	147.4715	146.03000	146.5200	-0.286%	3,119,766	-4.839%
2026-05-26	146.9900	147.9300	146.51000	146.9400	+0.713%	2,480,265	-5.111%
2026-05-22	145.4300	146.2700	144.40000	145.9000	+0.878%	2,327,747	-4.435%
2026-05-21	144.3200	145.2900	142.79500	144.6300	-0.035%	2,789,645	-3.595%
2026-05-20	141.7700	144.7000	141.26000	144.6800	+1.573%	2,834,850	-3.629%
2026-05-19	141.9300	142.6300	140.79000	142.4400	+0.091%	3,523,080	-2.113%
2026-05-18	141.1200	142.8300	141.00000	142.3100	+1.267%	2,980,404	-2.024%
2026-05-15	141.1400	141.9800	140.17000	140.5300	-1.493%	2,970,216	-0.783%
2026-05-14	142.5300	143.2800	141.84500	142.6600	+0.465%	2,484,333	-2.264%
2026-05-13	143.2000	143.9700	141.86000	142.0000	-1.224%	3,062,993	-1.810%
2026-05-12	144.3300	144.9400	142.79500	143.7600	-0.215%	2,564,374	-3.012%
2026-05-11	144.3100	145.3400	143.68000	144.0700	-0.014%	2,685,839	-3.221%
2026-05-08	142.9800	144.5050	142.36000	144.0900	+1.265%	3,267,212	-3.234%
2026-05-07	143.3800	144.4000	142.21000	142.2900	-0.427%	3,902,365	-2.010%
2026-05-06	141.6000	143.8100	141.45000	142.9000	+1.875%	3,322,024	-2.428%
2026-05-05	139.0000	140.4550	138.00000	140.2700	+1.088%	2,091,289	-0.599%
2026-05-04	140.3400	140.8800	138.03000	138.7600	-1.874%	2,480,301	+0.483%
2026-05-01	142.7100	142.7847	140.82000	141.4100	-0.430%	2,842,154	-1.400%
2026-04-30	139.2700	142.4800	138.58800	142.0200	+2.305%	3,859,585	-1.824%
2026-04-29	139.7200	141.2100	138.15000	138.8200	-1.915%	3,526,233	+0.439%
2026-04-28	141.4200	142.1500	139.80000	141.5300	+1.078%	4,046,996	-1.484%
2026-04-27	140.8400	143.2800	139.90000	140.0200	-1.464%	2,823,567	-0.421%
2026-04-24	142.3200	144.2800	141.24740	142.1000	-0.169%	3,265,727	-1.879%
2026-04-23	141.7600	144.0600	141.03000	142.3400	+0.651%	3,799,925	-2.044%
2026-04-22	142.9500	143.2150	140.64000	141.4200	-0.352%	3,612,650	-1.407%
2026-04-21	145.2500	145.2650	141.33500	141.9200	-2.144%	4,322,188	-1.755%
2026-04-20	144.7000	145.2001	143.33500	145.0300	-0.048%	2,858,276	-3.861%
2026-04-17	142.5200	145.4400	142.25000	145.1000	+2.061%	4,432,807	-3.908%
2026-04-16	142.6400	145.0100	141.46000	142.1700	+1.717%	4,835,585	-1.927%
2026-04-15	137.7800	139.9000	137.49000	139.7700	+1.019%	4,747,396	-0.243%
2026-04-14	137.1500	138.8350	136.91000	138.3600	+0.882%	3,982,692	+0.773%
2026-04-13	136.9500	137.2000	135.03000	137.1500	-0.029%	4,252,938	+1.662%
2026-04-10	138.4000	138.8100	136.21500	137.1900	-0.601%	4,027,261	+1.633%
2026-04-09	136.6900	140.0999	136.55000	138.0200	+0.444%	3,567,949	+1.022%
2026-04-08	136.1000	138.2200	135.08000	137.4100	+3.145%	3,961,728	+1.470%
2026-04-07	132.1500	133.3000	130.86000	133.2200	+0.657%	2,300,965	+4.661%
2026-04-06	133.5000	134.0900	132.12729	132.3500	-1.062%	2,602,933	+5.349%
2026-04-02	132.7100	134.7900	131.74000	133.7700	+0.330%	3,427,096	+4.231%
2026-04-01	131.7800	134.1300	131.40000	133.3300	+0.870%	3,708,065	+4.575%
2026-03-31	130.5100	133.2400	129.70000	132.1800	+2.640%	4,336,190	+5.485%
2026-03-30	130.7000	130.9200	128.11000	128.7800	-0.093%	3,327,144	+8.270%
2026-03-27	129.2200	130.3500	128.52800	128.9000	-0.647%	3,005,279	+8.169%
2026-03-26	129.4900	130.9100	128.97000	129.7400	-0.476%	3,058,437	+7.469%
2026-03-25	131.0800	131.7900	129.50000	130.3600	+0.008%	3,957,516	+6.958%
2026-03-24	128.7800	131.6400	128.39500	130.3500	+0.031%	3,196,384	+6.966%
2026-03-23	130.9500	132.6200	129.41000	130.3100	+1.797%	4,179,090	+6.999%
2026-03-20	130.8700	131.1150	127.29000	128.0100	-2.350%	5,563,946	+8.921%
2026-03-19	130.6600	131.5300	129.76000	131.0900	-0.084%	2,767,337	+6.362%
2026-03-18	132.4000	133.2250	130.90000	131.2000	-1.509%	2,754,253	+6.273%
2026-03-17	134.5300	135.6600	133.19000	133.2100	-0.641%	2,518,816	+4.669%
2026-03-16	133.4700	135.2000	132.57500	134.0700	+1.761%	2,170,283	+3.998%
2026-03-13	133.2200	133.7900	131.39000	131.7500	-0.114%	2,342,925	+5.829%
2026-03-12	132.9000	132.9000	130.00000	131.9000	-1.860%	4,745,832	+5.709%
2026-03-11	135.4600	135.6200	133.60000	134.4000	-1.293%	2,971,596	+3.743%
2026-03-10	134.7900	137.8650	133.86000	136.1600	+0.747%	4,050,407	+2.402%
2026-03-09	133.0300	136.0550	129.88000	135.1500	+0.453%	4,635,402	+3.167%
2026-03-06	135.7800	135.9200	132.90000	134.5400	-2.401%	5,286,592	+3.635%
2026-03-05	137.9200	138.0600	136.26000	137.8500	-1.126%	4,355,916	+1.146%
2026-03-04	141.0500	141.2000	138.05000	139.4200	-1.121%	3,018,612	+0.007%
2026-03-03	139.5000	141.3850	137.82000	141.0000	-1.205%	2,590,826	-1.113%
2026-03-02	141.0000	143.0200	139.66000	142.7200	+0.105%	3,203,443	-2.305%
2026-02-27	142.1200	143.9500	141.95000	142.5700	-0.063%	5,350,884	-2.202%
2026-02-26	140.4400	142.8500	140.35000	142.6600	+1.878%	3,214,911	-2.264%
2026-02-25	140.4000	140.9450	139.59500	140.0300	-0.192%	2,865,422	-0.428%
2026-02-24	140.4100	141.2100	139.36000	140.3000	-0.313%	2,359,642	-0.620%
2026-02-23	141.3300	142.4000	139.97000	140.7400	-0.544%	3,942,336	-0.931%
2026-02-20	138.9600	141.5300	138.66000	141.5100	+1.776%	2,408,767	-1.470%
2026-02-19	139.1100	139.7900	138.19000	139.0400	-0.423%	1,772,800	+0.280%
2026-02-18	141.1500	141.5800	138.71290	139.6300	-1.509%	2,751,707	-0.143%
2026-02-17	139.8600	141.9500	139.12730	141.7700	+2.015%	3,079,403	-1.651%
2026-02-13	137.5300	140.4700	136.83000	138.9700	+1.899%	3,096,170	+0.331%
2026-02-12	140.6700	141.9450	135.62000	136.3800	-2.502%	5,146,484	+2.236%
2026-02-11	140.2000	141.8500	139.83000	139.8800	-0.427%	3,623,742	-0.322%
2026-02-10	137.9200	140.9600	137.50000	140.4800	+2.331%	2,831,195	-0.747%
2026-02-09	136.3700	137.4900	135.14000	137.2800	+0.241%	2,047,599	+1.566%
2026-02-06	137.0100	137.4900	135.65600	136.9500	+0.595%	3,120,638	+1.811%
2026-02-05	134.3400	136.9700	133.50000	136.1400	+0.964%	3,746,838	+2.417%
2026-02-04	132.9100	135.1200	132.78000	134.8400	+2.244%	3,888,861	+3.404%
2026-02-03	129.5050	132.4100	129.50500	131.8800	+1.696%	3,058,345	+5.725%
2026-02-02	130.5400	131.6550	129.60000	129.6800	-0.674%	2,383,787	+7.519%
2026-01-30	129.3300	130.7100	128.81000	130.5600	+0.115%	4,835,942	+6.794%
2026-01-29	128.4500	130.5100	127.26500	130.4100	+2.580%	4,510,445	+6.917%
2026-01-28	128.7600	129.2400	126.67000	127.1300	-1.220%	3,859,989	+9.675%
2026-01-27	126.3300	128.8400	125.47000	128.7000	+1.795%	3,019,962	+8.337%
2026-01-26	128.3700	128.5900	126.34000	126.4300	-0.566%	3,342,087	+10.282%
2026-01-23	126.9300	127.3900	125.67000	127.1500	+0.379%	4,135,264	+9.658%
2026-01-22	130.7000	131.0400	126.44000	126.6700	-3.409%	6,072,438	+10.073%
2026-01-21	134.5200	134.5200	128.72000	131.1400	+0.252%	6,036,333	+6.321%
2026-01-20	131.8800	132.3800	130.39000	130.8100	-1.802%	5,632,337	+6.590%
2026-01-16	132.5700	134.9400	132.06200	133.2100	+0.347%	4,652,176	+4.669%
2026-01-15	132.6500	134.0499	132.21000	132.7500	+0.408%	2,794,908	+5.032%
2026-01-14	130.5600	132.2200	129.81000	132.2100	+1.528%	2,745,945	+5.461%
2026-01-13	129.0750	130.2200	127.36000	130.2200	+0.899%	3,104,741	+7.073%
2026-01-12	129.1500	130.0450	128.77500	129.0600	-0.263%	2,055,447	+8.035%
2026-01-09	128.3200	129.7500	128.23000	129.4000	+0.787%	2,390,488	+7.751%
2026-01-08	126.3600	129.3200	126.00000	128.3900	+1.174%	3,296,004	+8.599%
2026-01-07	127.9300	129.3600	126.73000	126.9000	-0.439%	3,698,782	+9.874%
2026-01-06	129.2400	129.9430	126.35000	127.4600	-1.719%	3,927,182	+9.391%
2026-01-05	128.7000	130.8100	127.76080	129.6900	+0.496%	3,265,274	+7.510%
2026-01-02	127.7400	129.3111	127.24000	129.0500	+1.089%	3,280,240	+8.043%
2025-12-31	129.1000	129.4600	127.63000	127.6600	-1.046%	2,761,180	+9.220%
2025-12-30	128.4800	129.1400	128.23000	129.0100	+0.413%	1,757,605	+8.077%
2025-12-29	129.1800	129.6500	128.02500	128.4800	-0.179%	2,637,923	+8.523%
2025-12-26	129.2000	129.4950	128.05380	128.7100	-0.341%	1,090,346	+8.329%
2025-12-24	128.1600	129.4700	128.00010	129.1500	+1.080%	1,049,956	+7.960%
2025-12-23	127.3200	127.9700	127.22000	127.7700	+0.141%	2,114,155	+9.126%
2025-12-22	127.2700	128.3650	127.21000	127.5900	+0.283%	2,859,833	+9.280%
2025-12-19	128.2800	128.4600	126.92000	127.2300	-0.337%	8,629,382	+9.589%
2025-12-18	128.8900	129.7900	127.60000	127.6600	-0.320%	3,559,158	+9.220%
2025-12-17	127.5200	129.0300	127.09000	128.0700	+0.360%	4,780,221	+8.870%
2025-12-16	129.2500	130.0600	127.40000	127.6100	-2.334%	3,248,492	+9.263%
2025-12-15	131.1200	131.1200	129.02000	130.6600	+0.369%	2,863,232	+6.712%
2025-12-12	131.6100	131.7000	129.80720	130.1800	-0.291%	2,721,632	+7.106%
2025-12-11	130.1200	131.3350	129.97000	130.5600	+0.655%	3,702,682	+6.794%
2025-12-10	127.7500	130.5600	127.32000	129.7100	+1.773%	3,480,017	+7.494%
2025-12-09	127.4000	128.2250	126.85000	127.4500	+0.616%	4,358,423	+9.400%
2025-12-08	127.5000	127.9700	126.61000	126.6700	-1.024%	2,927,925	+10.073%
2025-12-05	128.1800	128.8300	127.77460	127.9800	-0.156%	3,242,202	+8.947%
2025-12-04	129.1500	130.4500	128.02500	128.1800	-0.782%	3,902,472	+8.777%
2025-12-03	128.8200	129.5250	128.03000	129.1900	+0.202%	3,294,273	+7.926%
2025-12-02	129.8700	129.8700	128.22500	128.9300	0.000%	3,458,278	+8.144%
2025-12-01	127.6000	129.7700	127.16000	128.9300	+0.311%	2,706,334	+8.144%
2025-11-28	128.0000	129.3300	127.90000	128.5300	+0.289%	1,343,766	+8.481%
2025-11-26	127.5100	129.2800	125.98000	128.1600	+0.604%	2,183,037	+8.794%
2025-11-25	126.4500	128.4400	126.27000	127.3900	+0.743%	3,158,078	+9.451%
2025-11-24	126.4600	127.5600	125.35500	126.4500	+0.525%	10,057,881	+10.265%
2025-11-21	123.7600	126.5000	122.61000	125.7900	+2.169%	3,708,997	+10.843%
2025-11-20	123.6500	125.5500	122.89500	123.1200	+0.588%	3,087,264	+13.247%
2025-11-19	123.8000	124.2650	121.40000	122.4000	-1.131%	5,119,192	+13.913%
2025-11-18	123.3000	124.2450	122.31000	123.8000	+0.227%	6,382,621	+12.625%
2025-11-17	123.5300	124.6900	122.40000	123.5200	+0.562%	3,111,015	+12.881%
2025-11-14	124.0000	125.0225	122.67000	122.8300	-0.944%	3,651,816	+13.515%
2025-11-13	124.0900	124.8300	123.29530	124.0000	-0.673%	3,761,191	+12.444%
2025-11-12	125.7200	126.4000	124.79000	124.8400	-1.125%	2,687,051	+11.687%
2025-11-11	125.2200	126.4050	124.68000	126.2600	+1.089%	2,068,254	+10.431%
2025-11-10	125.4300	125.9700	123.66000	124.9000	-0.557%	2,101,301	+11.633%
2025-11-07	124.1100	125.6300	123.47000	125.6000	+1.290%	2,322,451	+11.011%
2025-11-06	124.1900	125.3800	123.20000	124.0000	+0.145%	3,575,302	+12.444%
2025-11-05	124.6200	125.0500	123.56010	123.8200	-0.145%	4,179,384	+12.607%
2025-11-04	124.0000	125.6500	123.19500	124.0000	-0.177%	3,087,339	+12.444%
2025-11-03	123.1400	124.4700	121.75000	124.2200	+0.105%	3,336,438	+12.244%
2025-10-31	123.7000	124.9200	122.98500	124.0900	-0.113%	3,892,788	+12.362%
2025-10-30	122.8200	124.6600	122.55000	124.2300	+0.616%	2,367,110	+12.235%
2025-10-29	124.7800	125.6000	122.97000	123.4700	-1.790%	3,329,842	+12.926%
2025-10-28	126.4300	126.9400	125.15000	125.7200	-1.070%	2,922,944	+10.905%
2025-10-27	126.8100	127.1200	125.84000	127.0800	+0.514%	2,941,227	+9.718%
2025-10-24	126.5600	127.3500	125.79000	126.4300	+0.525%	2,965,935	+10.282%
2025-10-23	125.9200	126.7200	124.96000	125.7700	-0.143%	2,647,892	+10.861%
2025-10-22	126.2300	127.0206	124.56000	125.9500	-0.032%	2,727,532	+10.703%
2025-10-21	126.9400	127.5000	125.64150	125.9900	-0.936%	2,975,608	+10.668%
2025-10-20	125.2000	127.4700	124.08000	127.1800	+2.498%	4,180,970	+9.632%
2025-10-17	121.2800	124.3550	121.17000	124.0800	+2.402%	5,377,022	+12.371%
2025-10-16	123.8600	125.0450	120.25110	121.1700	-1.295%	6,320,164	+15.070%
2025-10-15	116.6700	123.2800	116.51420	122.7600	+6.332%	7,999,864	+13.579%
2025-10-14	112.5500	115.7100	111.81000	115.4500	+2.422%	3,150,791	+20.771%
2025-10-13	112.0200	113.0400	111.38000	112.7200	+1.340%	2,624,502	+23.696%
2025-10-10	114.7600	115.2400	111.03000	111.2300	-2.813%	2,924,144	+25.353%
2025-10-09	115.8600	116.0400	114.04500	114.4500	-1.328%	2,276,316	+21.826%
2025-10-08	116.0200	116.7500	114.74000	115.9900	+0.017%	2,324,478	+20.209%
2025-10-07	117.4800	117.6150	114.15000	115.9700	-0.990%	2,969,135	+20.229%
2025-10-06	117.0000	117.7900	116.36500	117.1300	+0.060%	2,540,250	+19.039%
2025-10-03	116.4000	118.2000	116.01000	117.0600	+0.810%	3,136,929	+19.110%
2025-10-02	116.2200	116.4750	114.54000	116.1200	-0.309%	2,935,743	+20.074%
2025-10-01	114.3100	116.5200	113.80000	116.4800	+1.711%	2,980,922	+19.703%
2025-09-30	114.2200	114.5400	113.10500	114.5200	+0.245%	3,617,407	+21.752%
2025-09-29	114.6000	114.8650	113.61500	114.2400	+0.044%	2,470,930	+22.050%
2025-09-26	113.4600	114.6000	112.85000	114.1900	+0.866%	3,021,604	+22.104%
2025-09-25	112.9200	113.7600	112.60000	113.2100	+0.310%	2,596,444	+23.160%
2025-09-24	113.8000	114.3400	112.58000	112.8600	-1.381%	3,274,374	+23.542%
2025-09-23	113.9800	114.6500	113.10000	114.4400	+0.448%	2,319,214	+21.837%
2025-09-22	113.1600	114.4600	112.00000	113.9300	+0.370%	2,798,722	+22.382%
2025-09-19	115.1800	115.3100	113.25000	113.5100	-1.433%	8,647,820	+22.835%
2025-09-18	114.3000	115.7950	113.88000	115.1600	+1.115%	3,936,089	+21.075%
2025-09-17	114.9800	116.4100	113.38000	113.8900	-0.123%	2,870,011	+22.425%
2025-09-16	113.8700	114.8800	112.88000	114.0300	-0.210%	2,989,901	+22.275%
2025-09-15	115.2900	116.0000	113.68500	114.2700	-0.936%	2,717,854	+22.018%
2025-09-12	114.8600	115.9050	114.17000	115.3500	+0.462%	3,552,224	+20.876%
2025-09-11	111.3100	115.6700	111.00000	114.8200	+3.460%	5,039,907	+21.434%
2025-09-10	111.9100	112.2900	110.60000	110.9800	-0.884%	3,118,964	+25.635%
2025-09-09	113.2800	113.9800	111.54500	111.9700	-1.400%	5,307,176	+24.524%
2025-09-08	112.1700	113.7600	111.66000	113.5600	-0.079%	2,791,255	+22.781%
2025-09-05	113.5900	114.9500	112.98000	113.6500	+0.924%	2,595,759	+22.684%
2025-09-04	111.2500	112.8100	110.51000	112.6100	+1.496%	2,499,597	+23.817%
2025-09-03	111.0000	112.2500	110.86500	110.9500	-0.314%	3,333,730	+25.669%
2025-09-02	112.2500	112.5800	111.01000	111.3000	-2.180%	3,396,279	+25.274%
2025-08-29	112.4100	113.9600	112.19000	113.7800	+1.012%	2,827,664	+22.544%
2025-08-28	112.7900	112.9358	111.40000	112.6400	-0.035%	2,559,125	+23.784%
2025-08-27	112.7800	114.2000	112.12000	112.6800	+1.194%	3,451,484	+23.740%
2025-08-26	111.5800	112.8100	111.05000	111.3500	-0.242%	4,839,126	+25.218%
2025-08-25	112.0200	112.7450	111.30000	111.6200	-0.588%	2,022,828	+24.915%
2025-08-22	109.2300	113.1499	109.14000	112.2800	+3.589%	3,554,089	+24.181%
2025-08-21	109.0500	109.6100	107.84000	108.3900	-1.625%	3,045,791	+28.637%
2025-08-20	111.4300	112.1200	109.74000	110.1800	-0.524%	3,227,340	+26.547%
2025-08-19	107.4700	110.8700	107.02500	110.7600	+5.046%	3,985,492	+25.885%
2025-08-18	106.5700	106.6100	105.42000	105.4400	-1.079%	2,035,631	+32.236%
2025-08-15	106.3200	106.8000	105.97980	106.5900	+0.699%	1,924,224	+30.810%
2025-08-14	105.3000	106.3200	104.07000	105.8500	-0.320%	2,267,969	+31.724%
2025-08-13	105.1200	106.5400	104.54000	106.1900	+1.317%	2,679,177	+31.302%
2025-08-12	104.3000	104.9400	103.41000	104.8100	+0.701%	2,847,141	+33.031%
2025-08-11	105.4100	105.8600	103.94000	104.0800	-1.514%	3,181,454	+33.964%
2025-08-08	106.2200	106.7700	105.62000	105.6800	-0.574%	1,841,670	+31.936%
2025-08-07	106.9600	107.4800	105.31000	106.2900	+0.530%	2,214,896	+31.179%
2025-08-06	106.9300	107.4336	105.63000	105.7300	-1.224%	3,706,201	+31.874%
2025-08-05	105.7000	107.5800	105.30000	107.0400	+1.739%	3,556,675	+30.260%
2025-08-04	105.3300	105.8900	104.41000	105.2100	+0.286%	4,631,784	+32.525%
2025-08-01	107.1800	107.2700	104.09500	104.9100	-1.751%	6,122,826	+32.904%
2025-07-31	107.4700	108.7800	106.59000	106.7800	-1.576%	4,136,199	+30.577%
2025-07-30	109.9000	110.3900	107.59000	108.4900	-1.121%	3,796,454	+28.519%
2025-07-29	107.5800	109.8300	106.80000	109.7200	+2.427%	3,812,884	+27.078%
2025-07-28	110.0000	110.2800	107.07000	107.1200	-2.874%	2,850,632	+30.162%
2025-07-25	109.9500	110.3600	108.33000	110.2900	+0.520%	2,150,692	+26.421%
2025-07-24	109.7900	110.5350	109.22000	109.7200	-0.255%	6,209,060	+27.078%
2025-07-23	109.1400	110.4200	108.54000	110.0000	+0.742%	4,215,006	+26.755%
2025-07-22	108.2200	109.3700	107.69500	109.1900	+1.233%	5,214,651	+27.695%
2025-07-21	107.2500	108.7000	106.68000	107.8600	+1.011%	3,838,283	+29.269%
2025-07-18	107.1700	107.1700	105.72000	106.7800	+0.329%	4,481,506	+30.577%
2025-07-17	109.3700	110.4600	105.75000	106.4300	-3.395%	6,612,898	+31.006%
2025-07-16	112.7500	114.5000	109.02000	110.1700	+1.427%	12,177,929	+26.559%
2025-07-15	109.6800	110.1100	108.19000	108.6200	-0.668%	5,309,321	+28.365%
2025-07-14	108.3800	109.5300	108.09000	109.3500	+0.165%	3,582,152	+27.508%
2025-07-11	106.7000	109.1700	106.46000	109.1700	+0.701%	3,209,929	+27.718%
2025-07-10	106.9200	110.0000	106.52500	108.4100	+1.899%	4,764,968	+28.614%
2025-07-09	107.1300	107.4900	105.28000	106.3900	-0.431%	4,461,233	+31.056%
2025-07-08	105.8400	108.3551	105.75000	106.8500	+0.489%	2,938,966	+30.491%
2025-07-07	107.7500	109.0000	105.51000	106.3300	-1.565%	3,837,862	+31.130%
2025-07-03	108.2900	108.7790	107.62000	108.0200	-0.268%	1,549,650	+29.078%
2025-07-02	106.7400	108.4600	106.11000	108.3100	+1.623%	3,459,338	+28.732%
2025-07-01	104.8700	108.4650	104.25000	106.5800	+1.389%	6,626,322	+30.822%
2025-06-30	105.4400	105.8500	103.45000	105.1200	-0.473%	7,418,050	+32.639%
2025-06-27	105.1100	107.6100	105.03000	105.6200	+1.178%	5,732,928	+32.011%
2025-06-26	104.7600	105.1100	103.50000	104.3900	-0.372%	4,506,511	+33.566%
2025-06-25	107.5100	107.5100	104.70500	104.7800	-3.098%	4,926,130	+33.069%
2025-06-24	107.0000	108.6000	106.36500	108.1300	+0.933%	2,990,164	+28.947%
2025-06-23	105.5800	107.2600	104.88000	107.1300	+1.362%	3,118,876	+30.150%
2025-06-20	105.5300	106.2690	105.12000	105.6900	+0.581%	6,746,408	+31.924%
2025-06-18	105.0000	106.6800	104.50000	105.0800	-0.010%	2,599,435	+32.689%
2025-06-17	105.4400	106.1900	104.30000	105.0900	-1.620%	3,068,259	+32.677%
2025-06-16	107.0000	108.5400	106.40000	106.8200	-0.429%	4,537,546	+30.528%
2025-06-13	107.3600	107.9381	106.24000	107.2800	-1.070%	3,359,363	+29.968%
2025-06-12	107.9000	109.3800	107.66000	108.4400	-0.055%	3,526,973	+28.578%
2025-06-11	110.0050	110.1400	108.21880	108.5000	-0.904%	3,454,931	+28.507%
2025-06-10	109.0000	110.0000	108.18000	109.4900	+0.514%	3,771,660	+27.345%
2025-06-09	109.2700	110.0626	108.49000	108.9300	+0.129%	3,032,364	+28.000%
2025-06-06	108.9000	110.0200	108.15000	108.7900	+0.900%	3,644,414	+28.164%
2025-06-05	108.5000	109.0000	107.38000	107.8200	-0.563%	2,632,901	+29.317%
2025-06-04	108.8800	109.1250	108.28000	108.4300	-0.541%	2,436,329	+28.590%
2025-06-03	108.3200	109.5300	107.73500	109.0200	+0.248%	3,423,217	+27.894%
2025-06-02	107.8600	108.7500	106.14500	108.7500	+0.138%	3,958,778	+28.211%
2025-05-30	108.7100	109.0900	106.77160	108.6000	-0.577%	7,261,568	+28.389%
2025-05-29	108.8800	111.3800	108.38000	109.2300	+1.214%	4,585,729	+27.648%
2025-05-28	106.8900	108.0000	106.48000	107.9200	+1.219%	4,580,453	+29.198%
2025-05-27	105.3900	106.8800	104.45000	106.6200	+2.480%	4,067,309	+30.773%
2025-05-23	104.3300	104.8600	103.02000	104.0400	-0.999%	3,075,515	+34.016%
2025-05-22	104.7700	105.8800	103.80000	105.0900	+0.401%	3,492,856	+32.677%
2025-05-21	107.8400	108.2000	104.36000	104.6700	-3.734%	2,861,579	+33.209%
2025-05-20	109.9300	110.7100	108.47000	108.7300	-1.735%	2,689,382	+28.235%
2025-05-19	108.8100	110.8200	108.35000	110.6500	+0.090%	2,880,273	+26.010%
2025-05-16	109.3400	110.6300	108.76000	110.5500	+1.208%	2,768,631	+26.124%
2025-05-15	107.4800	109.5100	106.62000	109.2300	+1.515%	3,163,480	+27.648%
2025-05-14	108.8500	109.1700	106.68000	107.6000	-1.914%	7,699,852	+29.582%
2025-05-13	110.2000	110.5050	108.50100	109.7000	-0.571%	4,534,032	+27.101%
2025-05-12	110.9500	112.9500	110.00000	110.3300	+3.199%	10,025,013	+26.375%
2025-05-09	105.6900	107.2800	105.24000	106.9100	+1.346%	5,506,154	+30.418%
2025-05-08	105.1700	106.4300	103.45000	105.4900	+0.428%	3,514,547	+32.174%
2025-05-07	104.5000	106.0200	104.20000	105.0400	+0.517%	4,741,323	+32.740%
2025-05-06	104.7200	105.5100	103.60000	104.5000	-0.788%	6,505,324	+33.426%
2025-05-05	104.6000	106.0200	104.38000	105.3300	-0.076%	3,246,749	+32.374%
2025-05-02	105.1700	105.9200	104.40500	105.4100	+2.260%	4,193,985	+32.274%
2025-05-01	103.2800	104.4700	101.95500	103.0800	+0.861%	3,956,054	+35.264%
2025-04-30	102.4400	103.0700	100.22000	102.2000	-0.873%	7,712,265	+36.429%
2025-04-29	102.5700	103.6700	102.05000	103.1000	-0.213%	2,520,519	+35.238%
2025-04-28	102.3100	104.1000	101.88000	103.3200	+1.056%	3,149,599	+34.950%
2025-04-25	103.3650	103.5000	101.99000	102.2400	-1.084%	2,828,361	+36.375%
2025-04-24	101.9600	103.7200	100.97000	103.3600	+1.853%	4,602,345	+34.897%
2025-04-23	102.2300	104.9800	100.97250	101.4800	+1.531%	6,911,180	+37.397%
2025-04-22	100.2200	101.1000	98.76850	99.9500	+1.338%	4,794,408	+39.500%
2025-04-21	100.5100	101.0000	97.10000	98.6300	-3.399%	4,801,482	+41.367%
2025-04-17	101.0750	103.6800	101.00000	102.1000	+1.805%	6,213,179	+36.562%
2025-04-16	99.7000	101.9100	97.98000	100.2900	+1.838%	7,334,641	+39.027%
2025-04-15	98.8550	99.5000	98.10000	98.4800	+0.183%	6,702,406	+41.582%
2025-04-14	97.6400	99.3800	96.87000	98.3000	+2.151%	6,844,931	+41.841%
2025-04-11	94.0300	96.4100	92.52010	96.2300	+1.412%	6,480,178	+44.892%
2025-04-10	96.5200	97.4650	92.83570	94.8900	-3.390%	17,204,089	+46.939%
2025-04-09	87.9500	98.8050	85.35000	98.2200	+9.425%	17,531,960	+41.957%
2025-04-08	97.0600	97.5900	88.32000	89.7600	-5.036%	8,177,877	+55.336%
2025-04-07	96.6500	99.1700	91.67000	94.5200	-3.777%	12,717,924	+47.514%
2025-04-04	99.3500	100.3200	95.34000	98.2300	-3.307%	12,661,183	+41.942%
2025-04-03	108.1100	109.3800	101.18000	101.5900	-9.569%	7,613,156	+37.248%
2025-04-02	111.4500	112.5500	110.15500	112.3400	+0.799%	3,230,826	+24.114%
2025-04-01	112.5400	112.7400	110.09000	111.4500	-0.304%	3,359,877	+25.105%
2025-03-31	110.3100	112.2100	110.10050	111.7900	+1.213%	5,071,267	+24.725%
2025-03-28	111.0000	111.6200	109.93000	110.4500	-0.271%	3,660,249	+26.238%
2025-03-27	111.2300	112.3299	110.59000	110.7500	-0.342%	2,825,157	+25.896%
2025-03-26	109.6000	111.5800	109.48000	111.1300	+1.739%	2,911,674	+25.466%
2025-03-25	110.0700	110.4400	108.42000	109.2300	-0.934%	3,134,557	+27.648%
2025-03-24	109.2800	110.4250	108.12000	110.2600	+1.697%	4,109,321	+26.456%
2025-03-21	111.2700	111.6600	107.93000	108.4200	-3.257%	6,849,088	+28.602%
2025-03-20	112.6200	113.9200	111.70000	112.0700	-0.797%	3,283,375	+24.413%
2025-03-19	112.2600	113.7400	111.70000	112.9700	+0.525%	4,021,364	+23.422%
2025-03-18	113.8600	114.0000	111.64000	112.3800	-1.800%	3,324,701	+24.070%
2025-03-17	111.5000	114.9900	111.49000	114.4400	+2.279%	3,202,205	+21.837%
2025-03-14	111.7600	112.2899	110.50000	111.8900	+1.386%	4,617,689	+24.613%
2025-03-13	115.7200	116.4400	110.12000	110.3600	-4.640%	4,678,843	+26.341%
2025-03-12	117.6400	118.0100	115.66000	115.7300	-1.237%	3,487,521	+20.479%
2025-03-11	118.8300	119.1000	115.53000	117.1800	-0.585%	5,129,353	+18.988%
2025-03-10	119.4500	120.1400	117.27500	117.8700	-1.701%	3,974,055	+18.291%
2025-03-07	120.7500	121.4400	118.04500	119.9100	-0.324%	3,914,429	+16.279%
2025-03-06	122.8500	123.4800	119.72530	120.3000	-3.015%	3,995,426	+15.902%
2025-03-05	120.8600	124.6700	120.52000	124.0400	+1.856%	4,028,717	+12.407%
2025-03-04	123.0900	124.1350	121.58000	121.7800	-1.425%	3,092,649	+14.493%
2025-03-03	124.1600	124.9900	122.74000	123.5400	-0.307%	3,036,374	+12.862%
2025-02-28	122.8400	124.2500	121.91000	123.9200	+0.937%	5,239,583	+12.516%
2025-02-27	122.2500	124.0000	121.50000	122.7700	+0.499%	1,973,717	+13.570%
2025-02-26	122.9500	123.4300	121.77000	122.1600	-0.367%	2,206,590	+14.137%
2025-02-25	121.2900	123.0700	120.95000	122.6100	+1.557%	3,526,807	+13.718%
2025-02-24	121.1200	122.0800	119.97500	120.7300	-0.198%	2,221,395	+15.489%
2025-02-21	121.3000	121.4506	119.63000	120.9700	+0.058%	3,054,294	+15.260%
2025-02-20	121.6300	121.6300	120.18000	120.9000	-0.600%	2,414,273	+15.327%
2025-02-19	120.7300	122.1600	120.05000	121.6300	+0.264%	4,131,597	+14.635%
2025-02-18	120.7600	121.8246	120.25000	121.3100	+0.381%	1,967,835	+14.937%
2025-02-14	121.7000	122.6100	120.65000	120.8500	-0.041%	1,953,652	+15.374%
2025-02-13	119.9100	121.4600	118.81000	120.9000	+0.943%	2,311,896	+15.327%
2025-02-12	118.6200	120.6500	118.62000	119.7700	-1.642%	3,193,116	+16.415%
2025-02-11	119.0000	122.1700	119.00000	121.7700	+1.925%	3,559,059	+14.503%
2025-02-10	118.0500	119.5900	117.63000	119.4700	+1.807%	2,669,191	+16.707%
2025-02-07	118.7800	119.2300	117.00000	117.3500	-1.004%	2,782,374	+18.816%
2025-02-06	119.2300	119.2300	116.84000	118.5400	-0.202%	2,724,181	+17.623%
2025-02-05	119.4400	119.4400	117.49000	118.7800	+0.397%	2,738,545	+17.385%
2025-02-04	116.2600	118.8099	116.18000	118.3100	+0.399%	2,172,699	+17.851%
2025-02-03	116.0250	118.5100	114.46000	117.8400	-1.182%	3,519,935	+18.321%
2025-01-31	119.7700	120.6850	118.45000	119.2500	-1.160%	3,633,911	+16.922%
2025-01-30	120.7800	122.2500	119.38000	120.6500	+1.242%	2,756,170	+15.566%
2025-01-29	120.5000	121.0100	118.46000	119.1700	-0.865%	2,698,674	+17.001%
2025-01-28	121.1000	121.5600	119.81000	120.2100	-0.858%	3,400,338	+15.989%
2025-01-27	117.9900	122.0900	117.99000	121.2500	+1.951%	5,124,257	+14.994%
2025-01-24	118.5300	120.0700	117.21000	118.9300	+0.329%	4,026,528	+17.237%
2025-01-23	115.2900	118.5800	114.50000	118.5400	+2.962%	4,473,313	+17.623%
2025-01-22	116.2600	117.4750	114.52000	115.1300	-1.825%	5,287,574	+21.107%
2025-01-21	110.2550	117.8900	110.17000	117.2700	+7.115%	7,895,572	+18.897%
2025-01-17	111.2000	111.6050	109.42000	109.4800	-1.307%	4,724,514	+27.357%
2025-01-16	108.2200	111.0600	107.77000	110.9300	+2.856%	5,339,166	+25.692%
2025-01-15	111.4900	112.0000	107.74000	107.8500	-0.250%	4,370,358	+29.281%
2025-01-14	105.5800	108.5800	105.37000	108.1200	+2.610%	4,169,201	+28.959%
2025-01-13	103.5900	105.4600	103.22500	105.3700	+1.718%	5,476,546	+32.324%
2025-01-10	104.0000	105.0000	103.50000	103.5900	-1.810%	4,017,770	+34.598%

document.getElementById("Q7VW6P").onerror = function(){this.style.display='none';}; .dark-mode .TyFpnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyFpnh{ color: #333333; background-color: white; border: 2px solid #333333; }PLDPROLOGIS, INC.stock NYSE

PLD
PROLOGIS, INC.
stock NYSE