Dark

PLD
PROLOGIS, INC.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

143.31USD-0.035%(-0.05)2,941,827

135.38Bid 151.02Ask 15.64Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

141.12USD-1.563%(-2.24)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

143.33USD+0.014%(+0.02)808,099

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	143.0700	143.540000	141.97000	143.3100	-0.035%	2,941,827	0.000%
2026-08-24	142.3300	143.510000	141.56000	143.3600	+1.100%	2,900,025	-0.035%
2026-08-21	141.5700	141.860000	140.26000	141.8000	+0.796%	3,179,127	+1.065%
2026-08-20	141.3000	142.040000	140.46000	140.6800	-0.439%	3,167,635	+1.869%
2026-08-19	140.1600	141.600000	139.89000	141.3000	+0.914%	2,798,169	+1.423%
2026-08-18	140.2750	141.300000	139.78000	140.0200	-0.427%	2,747,871	+2.350%
2026-08-17	141.0000	141.000000	139.35000	140.6200	-0.291%	2,249,948	+1.913%
2026-08-14	140.7600	141.700000	140.50000	141.0300	-0.127%	2,053,454	+1.617%
2026-08-13	140.4700	142.370000	140.47000	141.2100	+0.341%	3,063,558	+1.487%
2026-08-12	140.0800	140.890000	138.39500	140.7300	+0.882%	3,171,766	+1.833%
2026-08-11	138.1300	140.160000	137.31000	139.5000	+0.533%	3,357,422	+2.731%
2026-08-10	138.1100	139.180000	137.22000	138.7600	-0.999%	4,130,669	+3.279%
2026-08-07	139.3200	140.420000	138.25000	140.1600	+0.733%	4,575,686	+2.247%
2026-08-06	140.2800	141.170000	138.62500	139.1400	-1.151%	5,230,864	+2.997%
2026-08-05	139.8000	141.510000	138.55000	140.7600	+1.230%	13,253,834	+1.812%
2026-08-04	139.8500	141.470000	138.91000	139.0500	-3.538%	16,284,419	+3.064%
2026-08-03	144.7700	144.880000	142.96000	144.1500	-0.318%	2,739,053	-0.583%
2026-07-31	146.0000	146.000000	143.59000	144.6100	-1.081%	3,235,965	-0.899%
2026-07-30	146.2200	146.750000	144.18000	146.1900	+0.495%	5,279,659	-1.970%
2026-07-29	146.5900	146.854537	143.34000	145.4700	-1.122%	4,092,403	-1.485%
2026-07-28	147.0100	149.160000	146.03500	147.1200	-0.095%	5,669,510	-2.590%
2026-07-27	147.2900	147.830000	145.35000	147.2600	-0.251%	4,110,531	-2.682%
2026-07-24	145.1000	148.350000	144.00000	147.6300	+1.730%	6,395,357	-2.926%
2026-07-23	143.4700	145.790000	142.32000	145.1200	+0.290%	7,444,462	-1.247%
2026-07-22	148.6500	149.070000	144.10000	144.7000	-3.495%	6,649,341	-0.961%
2026-07-21	148.1100	150.020000	146.72010	149.9400	+1.668%	3,264,052	-4.422%
2026-07-20	149.0000	149.610000	146.47000	147.4800	-1.542%	3,110,730	-2.828%
2026-07-17	150.0500	153.350000	148.00000	149.7900	-0.180%	4,817,880	-4.326%
2026-07-16	145.0000	150.060000	144.19000	150.0600	+4.630%	6,238,062	-4.498%
2026-07-15	143.0100	144.335000	141.62000	143.4200	+0.653%	4,867,165	-0.077%
2026-07-14	142.0000	143.410000	141.58000	142.4900	+0.232%	3,588,339	+0.575%
2026-07-13	141.3800	142.900000	140.64500	142.1600	+0.916%	2,831,789	+0.809%
2026-07-10	142.6100	142.750000	138.78000	140.8700	-0.347%	2,403,263	+1.732%
2026-07-09	141.0200	142.700000	140.73000	141.3600	+0.255%	3,679,016	+1.379%
2026-07-08	142.4400	143.075000	140.26000	141.0000	-1.817%	3,986,371	+1.638%
2026-07-07	140.8100	143.860000	140.40500	143.6100	+2.432%	3,481,904	-0.209%
2026-07-06	139.2100	140.280000	138.10000	140.2000	+0.552%	3,153,653	+2.218%
2026-07-02	138.3600	139.500000	136.86000	139.4300	+1.923%	2,907,630	+2.783%
2026-07-01	135.6800	138.800000	135.10000	136.8000	+0.982%	3,140,500	+4.759%
2026-06-30	137.5400	138.370000	135.22000	135.4700	-2.462%	5,578,186	+5.787%
2026-06-29	139.0600	139.500000	136.81000	138.8900	-0.772%	3,343,903	+3.182%
2026-06-26	141.4600	141.870000	138.98000	139.9700	-0.398%	6,244,722	+2.386%
2026-06-25	141.8500	142.370000	138.36000	140.5300	-0.241%	3,912,278	+1.978%
2026-06-24	145.1700	145.545000	137.67000	140.8700	-3.015%	5,992,800	+1.732%
2026-06-23	143.6100	146.159800	143.38500	145.2500	+0.987%	3,117,597	-1.336%
2026-06-22	140.6600	144.810000	140.31000	143.8300	+2.341%	4,225,083	-0.362%
2026-06-18	139.9500	141.490000	139.43000	140.5400	-0.284%	6,701,237	+1.971%
2026-06-17	145.0300	146.119600	140.59000	140.9400	-3.545%	4,445,018	+1.682%
2026-06-16	148.0300	148.455000	145.32370	146.1200	-1.603%	3,214,995	-1.923%
2026-06-15	149.2400	150.175000	148.24000	148.5000	-0.161%	4,177,839	-3.495%
2026-06-12	148.4100	149.700000	147.84900	148.7400	+1.053%	2,452,741	-3.651%
2026-06-11	147.0100	148.455000	145.71000	147.1900	+0.974%	3,494,145	-2.636%
2026-06-10	147.6700	148.100000	145.74000	145.7700	-1.186%	3,054,415	-1.688%
2026-06-09	144.2000	148.290000	143.00000	147.5200	+3.320%	5,185,029	-2.854%
2026-06-08	144.5000	145.160000	142.03000	142.7800	-1.218%	3,967,239	+0.371%
2026-06-05	142.5700	145.720000	142.55000	144.5400	+0.522%	5,442,505	-0.851%
2026-06-04	143.6100	144.390000	141.49000	143.7900	+1.389%	3,653,270	-0.334%
2026-06-03	139.2900	142.660000	138.99000	141.8200	+1.004%	4,048,960	+1.051%
2026-06-02	139.0100	140.430000	137.22000	140.4100	+1.000%	3,130,896	+2.065%
2026-06-01	141.5900	142.149900	138.92000	139.0200	-3.102%	2,981,645	+3.086%
2026-05-29	145.2900	145.540000	142.22000	143.4700	-1.490%	7,951,336	-0.112%
2026-05-28	145.4200	147.100000	144.52000	145.6400	-0.601%	2,891,952	-1.600%
2026-05-27	147.0300	147.471500	146.03000	146.5200	-0.286%	3,119,766	-2.191%
2026-05-26	146.9900	147.930000	146.51000	146.9400	+0.713%	2,480,265	-2.470%
2026-05-22	145.4300	146.270000	144.40000	145.9000	+0.878%	2,327,747	-1.775%
2026-05-21	144.3200	145.290000	142.79500	144.6300	-0.035%	2,789,645	-0.913%
2026-05-20	141.7700	144.700000	141.26000	144.6800	+1.573%	2,834,850	-0.947%
2026-05-19	141.9300	142.630000	140.79000	142.4400	+0.091%	3,523,080	+0.611%
2026-05-18	141.1200	142.830000	141.00000	142.3100	+1.267%	2,980,404	+0.703%
2026-05-15	141.1400	141.980000	140.17000	140.5300	-1.493%	2,970,216	+1.978%
2026-05-14	142.5300	143.280000	141.84500	142.6600	+0.465%	2,484,333	+0.456%
2026-05-13	143.2000	143.970000	141.86000	142.0000	-1.224%	3,062,993	+0.923%
2026-05-12	144.3300	144.940000	142.79500	143.7600	-0.215%	2,564,374	-0.313%
2026-05-11	144.3100	145.340000	143.68000	144.0700	-0.014%	2,685,839	-0.528%
2026-05-08	142.9800	144.505000	142.36000	144.0900	+1.265%	3,267,212	-0.541%
2026-05-07	143.3800	144.400000	142.21000	142.2900	-0.427%	3,902,365	+0.717%
2026-05-06	141.6000	143.810000	141.45000	142.9000	+1.875%	3,322,024	+0.287%
2026-05-05	139.0000	140.455000	138.00000	140.2700	+1.088%	2,091,289	+2.167%
2026-05-04	140.3400	140.880000	138.03000	138.7600	-1.874%	2,480,301	+3.279%
2026-05-01	142.7100	142.784700	140.82000	141.4100	-0.430%	2,842,154	+1.344%
2026-04-30	139.2700	142.480000	138.58800	142.0200	+2.305%	3,859,585	+0.908%
2026-04-29	139.7200	141.210000	138.15000	138.8200	-1.915%	3,526,233	+3.234%
2026-04-28	141.4200	142.150000	139.80000	141.5300	+1.078%	4,046,996	+1.258%
2026-04-27	140.8400	143.280000	139.90000	140.0200	-1.464%	2,823,567	+2.350%
2026-04-24	142.3200	144.280000	141.24740	142.1000	-0.169%	3,265,727	+0.852%
2026-04-23	141.7600	144.060000	141.03000	142.3400	+0.651%	3,799,925	+0.681%
2026-04-22	142.9500	143.215000	140.64000	141.4200	-0.352%	3,612,650	+1.336%
2026-04-21	145.2500	145.265000	141.33500	141.9200	-2.144%	4,322,188	+0.979%
2026-04-20	144.7000	145.200100	143.33500	145.0300	-0.048%	2,858,276	-1.186%
2026-04-17	142.5200	145.440000	142.25000	145.1000	+2.061%	4,432,807	-1.234%
2026-04-16	142.6400	145.010000	141.46000	142.1700	+1.717%	4,835,585	+0.802%
2026-04-15	137.7800	139.900000	137.49000	139.7700	+1.019%	4,747,396	+2.533%
2026-04-14	137.1500	138.835000	136.91000	138.3600	+0.882%	3,982,692	+3.578%
2026-04-13	136.9500	137.200000	135.03000	137.1500	-0.029%	4,252,938	+4.491%
2026-04-10	138.4000	138.810000	136.21500	137.1900	-0.601%	4,027,261	+4.461%
2026-04-09	136.6900	140.099900	136.55000	138.0200	+0.444%	3,567,949	+3.833%
2026-04-08	136.1000	138.220000	135.08000	137.4100	+3.145%	3,961,728	+4.294%
2026-04-07	132.1500	133.300000	130.86000	133.2200	+0.657%	2,300,965	+7.574%
2026-04-06	133.5000	134.090000	132.12729	132.3500	-1.062%	2,602,933	+8.281%
2026-04-02	132.7100	134.790000	131.74000	133.7700	+0.330%	3,427,096	+7.132%
2026-04-01	131.7800	134.130000	131.40000	133.3300	+0.870%	3,708,065	+7.485%
2026-03-31	130.5100	133.240000	129.70000	132.1800	+2.640%	4,336,190	+8.420%
2026-03-30	130.7000	130.920000	128.11000	128.7800	-0.093%	3,327,144	+11.283%
2026-03-27	129.2200	130.350000	128.52800	128.9000	-0.647%	3,005,279	+11.179%
2026-03-26	129.4900	130.910000	128.97000	129.7400	-0.476%	3,058,437	+10.459%
2026-03-25	131.0800	131.790000	129.50000	130.3600	+0.008%	3,957,516	+9.934%
2026-03-24	128.7800	131.640000	128.39500	130.3500	+0.031%	3,196,384	+9.942%
2026-03-23	130.9500	132.620000	129.41000	130.3100	+1.797%	4,179,090	+9.976%
2026-03-20	130.8700	131.115000	127.29000	128.0100	-2.350%	5,563,946	+11.952%
2026-03-19	130.6600	131.530000	129.76000	131.0900	-0.084%	2,767,337	+9.322%
2026-03-18	132.4000	133.225000	130.90000	131.2000	-1.509%	2,754,253	+9.230%
2026-03-17	134.5300	135.660000	133.19000	133.2100	-0.641%	2,518,816	+7.582%
2026-03-16	133.4700	135.200000	132.57500	134.0700	+1.761%	2,170,283	+6.892%
2026-03-13	133.2200	133.790000	131.39000	131.7500	-0.114%	2,342,925	+8.774%
2026-03-12	132.9000	132.900000	130.00000	131.9000	-1.860%	4,745,832	+8.650%
2026-03-11	135.4600	135.620000	133.60000	134.4000	-1.293%	2,971,596	+6.629%
2026-03-10	134.7900	137.865000	133.86000	136.1600	+0.747%	4,050,407	+5.251%
2026-03-09	133.0300	136.055000	129.88000	135.1500	+0.453%	4,635,402	+6.038%
2026-03-06	135.7800	135.920000	132.90000	134.5400	-2.401%	5,286,592	+6.519%
2026-03-05	137.9200	138.060000	136.26000	137.8500	-1.126%	4,355,916	+3.961%
2026-03-04	141.0500	141.200000	138.05000	139.4200	-1.121%	3,018,612	+2.790%
2026-03-03	139.5000	141.385000	137.82000	141.0000	-1.205%	2,590,826	+1.638%
2026-03-02	141.0000	143.020000	139.66000	142.7200	+0.105%	3,203,443	+0.413%
2026-02-27	142.1200	143.950000	141.95000	142.5700	-0.063%	5,350,884	+0.519%
2026-02-26	140.4400	142.850000	140.35000	142.6600	+1.878%	3,214,911	+0.456%
2026-02-25	140.4000	140.945000	139.59500	140.0300	-0.192%	2,865,422	+2.342%
2026-02-24	140.4100	141.210000	139.36000	140.3000	-0.313%	2,359,642	+2.145%
2026-02-23	141.3300	142.400000	139.97000	140.7400	-0.544%	3,942,336	+1.826%
2026-02-20	138.9600	141.530000	138.66000	141.5100	+1.776%	2,408,767	+1.272%
2026-02-19	139.1100	139.790000	138.19000	139.0400	-0.423%	1,772,800	+3.071%
2026-02-18	141.1500	141.580000	138.71290	139.6300	-1.509%	2,751,707	+2.636%
2026-02-17	139.8600	141.950000	139.12730	141.7700	+2.015%	3,079,403	+1.086%
2026-02-13	137.5300	140.470000	136.83000	138.9700	+1.899%	3,096,170	+3.123%
2026-02-12	140.6700	141.945000	135.62000	136.3800	-2.502%	5,146,484	+5.081%
2026-02-11	140.2000	141.850000	139.83000	139.8800	-0.427%	3,623,742	+2.452%
2026-02-10	137.9200	140.960000	137.50000	140.4800	+2.331%	2,831,195	+2.015%
2026-02-09	136.3700	137.490000	135.14000	137.2800	+0.241%	2,047,599	+4.392%
2026-02-06	137.0100	137.490000	135.65600	136.9500	+0.595%	3,120,638	+4.644%
2026-02-05	134.3400	136.970000	133.50000	136.1400	+0.964%	3,746,838	+5.267%
2026-02-04	132.9100	135.120000	132.78000	134.8400	+2.244%	3,888,861	+6.282%
2026-02-03	129.5050	132.410000	129.50500	131.8800	+1.696%	3,058,345	+8.667%
2026-02-02	130.5400	131.655000	129.60000	129.6800	-0.674%	2,383,787	+10.510%
2026-01-30	129.3300	130.710000	128.81000	130.5600	+0.115%	4,835,942	+9.766%
2026-01-29	128.4500	130.510000	127.26500	130.4100	+2.580%	4,510,445	+9.892%
2026-01-28	128.7600	129.240000	126.67000	127.1300	-1.220%	3,859,989	+12.727%
2026-01-27	126.3300	128.840000	125.47000	128.7000	+1.795%	3,019,962	+11.352%
2026-01-26	128.3700	128.590000	126.34000	126.4300	-0.566%	3,342,087	+13.351%
2026-01-23	126.9300	127.390000	125.67000	127.1500	+0.379%	4,135,264	+12.709%
2026-01-22	130.7000	131.040000	126.44000	126.6700	-3.409%	6,072,438	+13.136%
2026-01-21	134.5200	134.520000	128.72000	131.1400	+0.252%	6,036,333	+9.280%
2026-01-20	131.8800	132.380000	130.39000	130.8100	-1.802%	5,632,337	+9.556%
2026-01-16	132.5700	134.940000	132.06200	133.2100	+0.347%	4,652,176	+7.582%
2026-01-15	132.6500	134.049900	132.21000	132.7500	+0.408%	2,794,908	+7.955%
2026-01-14	130.5600	132.220000	129.81000	132.2100	+1.528%	2,745,945	+8.396%
2026-01-13	129.0750	130.220000	127.36000	130.2200	+0.899%	3,104,741	+10.052%
2026-01-12	129.1500	130.045000	128.77500	129.0600	-0.263%	2,055,447	+11.041%
2026-01-09	128.3200	129.750000	128.23000	129.4000	+0.787%	2,390,488	+10.750%
2026-01-08	126.3600	129.320000	126.00000	128.3900	+1.174%	3,296,004	+11.621%
2026-01-07	127.9300	129.360000	126.73000	126.9000	-0.439%	3,698,782	+12.931%
2026-01-06	129.2400	129.943000	126.35000	127.4600	-1.719%	3,927,182	+12.435%
2026-01-05	128.7000	130.810000	127.76080	129.6900	+0.496%	3,265,274	+10.502%
2026-01-02	127.7400	129.311100	127.24000	129.0500	+1.089%	3,280,240	+11.050%
2025-12-31	129.1000	129.460000	127.63000	127.6600	-1.046%	2,761,180	+12.259%
2025-12-30	128.4800	129.140000	128.23000	129.0100	+0.413%	1,757,605	+11.084%
2025-12-29	129.1800	129.650000	128.02500	128.4800	-0.179%	2,637,923	+11.543%
2025-12-26	129.2000	129.495000	128.05380	128.7100	-0.341%	1,090,346	+11.343%
2025-12-24	128.1600	129.470000	128.00010	129.1500	+1.080%	1,049,956	+10.964%
2025-12-23	127.3200	127.970000	127.22000	127.7700	+0.141%	2,114,155	+12.162%
2025-12-22	127.2700	128.365000	127.21000	127.5900	+0.283%	2,859,833	+12.321%
2025-12-19	128.2800	128.460000	126.92000	127.2300	-0.337%	8,629,382	+12.639%
2025-12-18	128.8900	129.790000	127.60000	127.6600	-0.320%	3,559,158	+12.259%
2025-12-17	127.5200	129.030000	127.09000	128.0700	+0.360%	4,780,221	+11.900%
2025-12-16	129.2500	130.060000	127.40000	127.6100	-2.334%	3,248,492	+12.303%
2025-12-15	131.1200	131.120000	129.02000	130.6600	+0.369%	2,863,232	+9.682%
2025-12-12	131.6100	131.700000	129.80720	130.1800	-0.291%	2,721,632	+10.086%
2025-12-11	130.1200	131.335000	129.97000	130.5600	+0.655%	3,702,682	+9.766%
2025-12-10	127.7500	130.560000	127.32000	129.7100	+1.773%	3,480,017	+10.485%
2025-12-09	127.4000	128.225000	126.85000	127.4500	+0.616%	4,358,423	+12.444%
2025-12-08	127.5000	127.970000	126.61000	126.6700	-1.024%	2,927,925	+13.136%
2025-12-05	128.1800	128.830000	127.77460	127.9800	-0.156%	3,242,202	+11.978%
2025-12-04	129.1500	130.450000	128.02500	128.1800	-0.782%	3,902,472	+11.804%
2025-12-03	128.8200	129.525000	128.03000	129.1900	+0.202%	3,294,273	+10.930%
2025-12-02	129.8700	129.870000	128.22500	128.9300	0.000%	3,458,278	+11.153%
2025-12-01	127.6000	129.770000	127.16000	128.9300	+0.311%	2,706,334	+11.153%
2025-11-28	128.0000	129.330000	127.90000	128.5300	+0.289%	1,343,766	+11.499%
2025-11-26	127.5100	129.280000	125.98000	128.1600	+0.604%	2,183,037	+11.821%
2025-11-25	126.4500	128.440000	126.27000	127.3900	+0.743%	3,158,078	+12.497%
2025-11-24	126.4600	127.560000	125.35500	126.4500	+0.525%	10,057,881	+13.333%
2025-11-21	123.7600	126.500000	122.61000	125.7900	+2.169%	3,708,997	+13.928%
2025-11-20	123.6500	125.550000	122.89500	123.1200	+0.588%	3,087,264	+16.399%
2025-11-19	123.8000	124.265000	121.40000	122.4000	-1.131%	5,119,192	+17.083%
2025-11-18	123.3000	124.245000	122.31000	123.8000	+0.227%	6,382,621	+15.759%
2025-11-17	123.5300	124.690000	122.40000	123.5200	+0.562%	3,111,015	+16.022%
2025-11-14	124.0000	125.022500	122.67000	122.8300	-0.944%	3,651,816	+16.673%
2025-11-13	124.0900	124.830000	123.29530	124.0000	-0.673%	3,761,191	+15.573%
2025-11-12	125.7200	126.400000	124.79000	124.8400	-1.125%	2,687,051	+14.795%
2025-11-11	125.2200	126.405000	124.68000	126.2600	+1.089%	2,068,254	+13.504%
2025-11-10	125.4300	125.970000	123.66000	124.9000	-0.557%	2,101,301	+14.740%
2025-11-07	124.1100	125.630000	123.47000	125.6000	+1.290%	2,322,451	+14.100%
2025-11-06	124.1900	125.380000	123.20000	124.0000	+0.145%	3,575,302	+15.573%
2025-11-05	124.6200	125.050000	123.56010	123.8200	-0.145%	4,179,384	+15.741%
2025-11-04	124.0000	125.650000	123.19500	124.0000	-0.177%	3,087,339	+15.573%
2025-11-03	123.1400	124.470000	121.75000	124.2200	+0.105%	3,336,438	+15.368%
2025-10-31	123.7000	124.920000	122.98500	124.0900	-0.113%	3,892,788	+15.489%
2025-10-30	122.8200	124.660000	122.55000	124.2300	+0.616%	2,367,110	+15.359%
2025-10-29	124.7800	125.600000	122.97000	123.4700	-1.790%	3,329,842	+16.069%
2025-10-28	126.4300	126.940000	125.15000	125.7200	-1.070%	2,922,944	+13.991%
2025-10-27	126.8100	127.120000	125.84000	127.0800	+0.514%	2,941,227	+12.771%
2025-10-24	126.5600	127.350000	125.79000	126.4300	+0.525%	2,965,935	+13.351%
2025-10-23	125.9200	126.720000	124.96000	125.7700	-0.143%	2,647,892	+13.946%
2025-10-22	126.2300	127.020600	124.56000	125.9500	-0.032%	2,727,532	+13.783%
2025-10-21	126.9400	127.500000	125.64150	125.9900	-0.936%	2,975,608	+13.747%
2025-10-20	125.2000	127.470000	124.08000	127.1800	+2.498%	4,180,970	+12.683%
2025-10-17	121.2800	124.355000	121.17000	124.0800	+2.402%	5,377,022	+15.498%
2025-10-16	123.8600	125.045000	120.25110	121.1700	-1.295%	6,320,164	+18.272%
2025-10-15	116.6700	123.280000	116.51420	122.7600	+6.332%	7,999,864	+16.740%
2025-10-14	112.5500	115.710000	111.81000	115.4500	+2.422%	3,150,791	+24.132%
2025-10-13	112.0200	113.040000	111.38000	112.7200	+1.340%	2,624,502	+27.138%
2025-10-10	114.7600	115.240000	111.03000	111.2300	-2.813%	2,924,144	+28.841%
2025-10-09	115.8600	116.040000	114.04500	114.4500	-1.328%	2,276,316	+25.216%
2025-10-08	116.0200	116.750000	114.74000	115.9900	+0.017%	2,324,478	+23.554%
2025-10-07	117.4800	117.615000	114.15000	115.9700	-0.990%	2,969,135	+23.575%
2025-10-06	117.0000	117.790000	116.36500	117.1300	+0.060%	2,540,250	+22.351%
2025-10-03	116.4000	118.200000	116.01000	117.0600	+0.810%	3,136,929	+22.424%
2025-10-02	116.2200	116.475000	114.54000	116.1200	-0.309%	2,935,743	+23.415%
2025-10-01	114.3100	116.520000	113.80000	116.4800	+1.711%	2,980,922	+23.034%
2025-09-30	114.2200	114.540000	113.10500	114.5200	+0.245%	3,617,407	+25.140%
2025-09-29	114.6000	114.865000	113.61500	114.2400	+0.044%	2,470,930	+25.446%
2025-09-26	113.4600	114.600000	112.85000	114.1900	+0.866%	3,021,604	+25.501%
2025-09-25	112.9200	113.760000	112.60000	113.2100	+0.310%	2,596,444	+26.588%
2025-09-24	113.8000	114.340000	112.58000	112.8600	-1.381%	3,274,374	+26.980%
2025-09-23	113.9800	114.650000	113.10000	114.4400	+0.448%	2,319,214	+25.227%
2025-09-22	113.1600	114.460000	112.00000	113.9300	+0.370%	2,798,722	+25.788%
2025-09-19	115.1800	115.310000	113.25000	113.5100	-1.433%	8,647,820	+26.253%
2025-09-18	114.3000	115.795000	113.88000	115.1600	+1.115%	3,936,089	+24.444%
2025-09-17	114.9800	116.410000	113.38000	113.8900	-0.123%	2,870,011	+25.832%
2025-09-16	113.8700	114.880000	112.88000	114.0300	-0.210%	2,989,901	+25.677%
2025-09-15	115.2900	116.000000	113.68500	114.2700	-0.936%	2,717,854	+25.413%
2025-09-12	114.8600	115.905000	114.17000	115.3500	+0.462%	3,552,224	+24.239%
2025-09-11	111.3100	115.670000	111.00000	114.8200	+3.460%	5,039,907	+24.813%
2025-09-10	111.9100	112.290000	110.60000	110.9800	-0.884%	3,118,964	+29.131%
2025-09-09	113.2800	113.980000	111.54500	111.9700	-1.400%	5,307,176	+27.990%
2025-09-08	112.1700	113.760000	111.66000	113.5600	-0.079%	2,791,255	+26.198%
2025-09-05	113.5900	114.950000	112.98000	113.6500	+0.924%	2,595,759	+26.098%
2025-09-04	111.2500	112.810000	110.51000	112.6100	+1.496%	2,499,597	+27.262%
2025-09-03	111.0000	112.250000	110.86500	110.9500	-0.314%	3,333,730	+29.166%
2025-09-02	112.2500	112.580000	111.01000	111.3000	-2.180%	3,396,279	+28.760%
2025-08-29	112.4100	113.960000	112.19000	113.7800	+1.012%	2,827,664	+25.954%
2025-08-28	112.7900	112.935800	111.40000	112.6400	-0.035%	2,559,125	+27.228%
2025-08-27	112.7800	114.200000	112.12000	112.6800	+1.194%	3,451,484	+27.183%
2025-08-26	111.5800	112.810000	111.05000	111.3500	-0.242%	4,839,126	+28.702%
2025-08-25	112.0200	112.745000	111.30000	111.6200	-0.588%	2,022,828	+28.391%
2025-08-22	109.2300	113.149900	109.14000	112.2800	+3.589%	3,554,089	+27.636%
2025-08-21	109.0500	109.610000	107.84000	108.3900	-1.625%	3,045,791	+32.217%
2025-08-20	111.4300	112.120000	109.74000	110.1800	-0.524%	3,227,340	+30.069%
2025-08-19	107.4700	110.870000	107.02500	110.7600	+5.046%	3,985,492	+29.388%
2025-08-18	106.5700	106.610000	105.42000	105.4400	-1.079%	2,035,631	+35.916%
2025-08-15	106.3200	106.800000	105.97980	106.5900	+0.699%	1,924,224	+34.450%
2025-08-14	105.3000	106.320000	104.07000	105.8500	-0.320%	2,267,969	+35.390%
2025-08-13	105.1200	106.540000	104.54000	106.1900	+1.317%	2,679,177	+34.956%
2025-08-12	104.3000	104.940000	103.41000	104.8100	+0.701%	2,847,141	+36.733%
2025-08-11	105.4100	105.860000	103.94000	104.0800	-1.514%	3,181,454	+37.692%
2025-08-08	106.2200	106.770000	105.62000	105.6800	-0.574%	1,841,670	+35.607%
2025-08-07	106.9600	107.480000	105.31000	106.2900	+0.530%	2,214,896	+34.829%
2025-08-06	106.9300	107.433600	105.63000	105.7300	-1.224%	3,706,201	+35.543%
2025-08-05	105.7000	107.580000	105.30000	107.0400	+1.739%	3,556,675	+33.885%
2025-08-04	105.3300	105.890000	104.41000	105.2100	+0.286%	4,631,784	+36.213%
2025-08-01	107.1800	107.270000	104.09500	104.9100	-1.751%	6,122,826	+36.603%
2025-07-31	107.4700	108.780000	106.59000	106.7800	-1.576%	4,136,199	+34.211%
2025-07-30	109.9000	110.390000	107.59000	108.4900	-1.121%	3,796,454	+32.095%
2025-07-29	107.5800	109.830000	106.80000	109.7200	+2.427%	3,812,884	+30.614%
2025-07-28	110.0000	110.280000	107.07000	107.1200	-2.874%	2,850,632	+33.785%
2025-07-25	109.9500	110.360000	108.33000	110.2900	+0.520%	2,150,692	+29.939%
2025-07-24	109.7900	110.535000	109.22000	109.7200	-0.255%	6,209,060	+30.614%
2025-07-23	109.1400	110.420000	108.54000	110.0000	+0.742%	4,215,006	+30.282%
2025-07-22	108.2200	109.370000	107.69500	109.1900	+1.233%	5,214,651	+31.248%
2025-07-21	107.2500	108.700000	106.68000	107.8600	+1.011%	3,838,283	+32.867%
2025-07-18	107.1700	107.170000	105.72000	106.7800	+0.329%	4,481,506	+34.211%
2025-07-17	109.3700	110.460000	105.75000	106.4300	-3.395%	6,612,898	+34.652%
2025-07-16	112.7500	114.500000	109.02000	110.1700	+1.427%	12,177,929	+30.081%
2025-07-15	109.6800	110.110000	108.19000	108.6200	-0.668%	5,309,321	+31.937%
2025-07-14	108.3800	109.530000	108.09000	109.3500	+0.165%	3,582,152	+31.056%
2025-07-11	106.7000	109.170000	106.46000	109.1700	+0.701%	3,209,929	+31.272%
2025-07-10	106.9200	110.000000	106.52500	108.4100	+1.899%	4,764,968	+32.193%
2025-07-09	107.1300	107.490000	105.28000	106.3900	-0.431%	4,461,233	+34.703%
2025-07-08	105.8400	108.355100	105.75000	106.8500	+0.489%	2,938,966	+34.123%
2025-07-07	107.7500	109.000000	105.51000	106.3300	-1.565%	3,837,862	+34.779%
2025-07-03	108.2900	108.779000	107.62000	108.0200	-0.268%	1,549,650	+32.670%
2025-07-02	106.7400	108.460000	106.11000	108.3100	+1.623%	3,459,338	+32.315%
2025-07-01	104.8700	108.465000	104.25000	106.5800	+1.389%	6,626,322	+34.462%
2025-06-30	105.4400	105.850000	103.45000	105.1200	-0.473%	7,418,050	+36.330%
2025-06-27	105.1100	107.610000	105.03000	105.6200	+1.178%	5,732,928	+35.685%
2025-06-26	104.7600	105.110000	103.50000	104.3900	-0.372%	4,506,511	+37.283%
2025-06-25	107.5100	107.510000	104.70500	104.7800	-3.098%	4,926,130	+36.772%
2025-06-24	107.0000	108.600000	106.36500	108.1300	+0.933%	2,990,164	+32.535%
2025-06-23	105.5800	107.260000	104.88000	107.1300	+1.362%	3,118,876	+33.772%
2025-06-20	105.5300	106.269000	105.12000	105.6900	+0.581%	6,746,408	+35.595%
2025-06-18	105.0000	106.680000	104.50000	105.0800	-0.010%	2,599,435	+36.382%
2025-06-17	105.4400	106.190000	104.30000	105.0900	-1.620%	3,068,259	+36.369%
2025-06-16	107.0000	108.540000	106.40000	106.8200	-0.429%	4,537,546	+34.160%
2025-06-13	107.3600	107.938100	106.24000	107.2800	-1.070%	3,359,363	+33.585%
2025-06-12	107.9000	109.380000	107.66000	108.4400	-0.055%	3,526,973	+32.156%
2025-06-11	110.0050	110.140000	108.21880	108.5000	-0.904%	3,454,931	+32.083%
2025-06-10	109.0000	110.000000	108.18000	109.4900	+0.514%	3,771,660	+30.889%
2025-06-09	109.2700	110.062600	108.49000	108.9300	+0.129%	3,032,364	+31.562%
2025-06-06	108.9000	110.020000	108.15000	108.7900	+0.900%	3,644,414	+31.731%
2025-06-05	108.5000	109.000000	107.38000	107.8200	-0.563%	2,632,901	+32.916%
2025-06-04	108.8800	109.125000	108.28000	108.4300	-0.541%	2,436,329	+32.168%
2025-06-03	108.3200	109.530000	107.73500	109.0200	+0.248%	3,423,217	+31.453%
2025-06-02	107.8600	108.750000	106.14500	108.7500	+0.138%	3,958,778	+31.779%
2025-05-30	108.7100	109.090000	106.77160	108.6000	-0.577%	7,261,568	+31.961%
2025-05-29	108.8800	111.380000	108.38000	109.2300	+1.214%	4,585,729	+31.200%
2025-05-28	106.8900	108.000000	106.48000	107.9200	+1.219%	4,580,453	+32.793%
2025-05-27	105.3900	106.880000	104.45000	106.6200	+2.480%	4,067,309	+34.412%
2025-05-23	104.3300	104.860000	103.02000	104.0400	-0.999%	3,075,515	+37.745%
2025-05-22	104.7700	105.880000	103.80000	105.0900	+0.401%	3,492,856	+36.369%
2025-05-21	107.8400	108.200000	104.36000	104.6700	-3.734%	2,861,579	+36.916%
2025-05-20	109.9300	110.710000	108.47000	108.7300	-1.735%	2,689,382	+31.804%
2025-05-19	108.8100	110.820000	108.35000	110.6500	+0.090%	2,880,273	+29.516%
2025-05-16	109.3400	110.630000	108.76000	110.5500	+1.208%	2,768,631	+29.634%
2025-05-15	107.4800	109.510000	106.62000	109.2300	+1.515%	3,163,480	+31.200%
2025-05-14	108.8500	109.170000	106.68000	107.6000	-1.914%	7,699,852	+33.188%
2025-05-13	110.2000	110.505000	108.50100	109.7000	-0.571%	4,534,032	+30.638%
2025-05-12	110.9500	112.950000	110.00000	110.3300	+3.199%	10,025,013	+29.892%
2025-05-09	105.6900	107.280000	105.24000	106.9100	+1.346%	5,506,154	+34.047%
2025-05-08	105.1700	106.430000	103.45000	105.4900	+0.428%	3,514,547	+35.852%
2025-05-07	104.5000	106.020000	104.20000	105.0400	+0.517%	4,741,323	+36.434%
2025-05-06	104.7200	105.510000	103.60000	104.5000	-0.788%	6,505,324	+37.139%
2025-05-05	104.6000	106.020000	104.38000	105.3300	-0.076%	3,246,749	+36.058%
2025-05-02	105.1700	105.920000	104.40500	105.4100	+2.260%	4,193,985	+35.955%
2025-05-01	103.2800	104.470000	101.95500	103.0800	+0.861%	3,956,054	+39.028%
2025-04-30	102.4400	103.070000	100.22000	102.2000	-0.873%	7,712,265	+40.225%
2025-04-29	102.5700	103.670000	102.05000	103.1000	-0.213%	2,520,519	+39.001%
2025-04-28	102.3100	104.100000	101.88000	103.3200	+1.056%	3,149,599	+38.705%
2025-04-25	103.3650	103.500000	101.99000	102.2400	-1.084%	2,828,361	+40.170%
2025-04-24	101.9600	103.720000	100.97000	103.3600	+1.853%	4,602,345	+38.651%
2025-04-23	102.2300	104.980000	100.97250	101.4800	+1.531%	6,911,180	+41.220%
2025-04-22	100.2200	101.100000	98.76850	99.9500	+1.338%	4,794,408	+43.382%
2025-04-21	100.5100	101.000000	97.10000	98.6300	-3.399%	4,801,482	+45.301%
2025-04-17	101.0750	103.680000	101.00000	102.1000	+1.805%	6,213,179	+40.362%
2025-04-16	99.7000	101.910000	97.98000	100.2900	+1.838%	7,334,641	+42.896%
2025-04-15	98.8550	99.500000	98.10000	98.4800	+0.183%	6,702,406	+45.522%
2025-04-14	97.6400	99.380000	96.87000	98.3000	+2.151%	6,844,931	+45.788%
2025-04-11	94.0300	96.410000	92.52010	96.2300	+1.412%	6,480,178	+48.924%
2025-04-10	96.5200	97.465000	92.83570	94.8900	-3.390%	17,204,089	+51.028%
2025-04-09	87.9500	98.805000	85.35000	98.2200	+9.425%	17,531,960	+45.907%
2025-04-08	97.0600	97.590000	88.32000	89.7600	-5.036%	8,177,877	+59.659%
2025-04-07	96.6500	99.170000	91.67000	94.5200	-3.777%	12,717,924	+51.619%
2025-04-04	99.3500	100.320000	95.34000	98.2300	-3.307%	12,661,183	+45.892%
2025-04-03	108.1100	109.380000	101.18000	101.5900	-9.569%	7,613,156	+41.067%
2025-04-02	111.4500	112.550000	110.15500	112.3400	+0.799%	3,230,826	+27.568%
2025-04-01	112.5400	112.740000	110.09000	111.4500	-0.304%	3,359,877	+28.587%
2025-03-31	110.3100	112.210000	110.10050	111.7900	+1.213%	5,071,267	+28.196%
2025-03-28	111.0000	111.620000	109.93000	110.4500	-0.271%	3,660,249	+29.751%
2025-03-27	111.2300	112.329900	110.59000	110.7500	-0.342%	2,825,157	+29.400%
2025-03-26	109.6000	111.580000	109.48000	111.1300	+1.739%	2,911,674	+28.957%
2025-03-25	110.0700	110.440000	108.42000	109.2300	-0.934%	3,134,557	+31.200%
2025-03-24	109.2800	110.425000	108.12000	110.2600	+1.697%	4,109,321	+29.975%
2025-03-21	111.2700	111.660000	107.93000	108.4200	-3.257%	6,849,088	+32.180%
2025-03-20	112.6200	113.920000	111.70000	112.0700	-0.797%	3,283,375	+27.875%
2025-03-19	112.2600	113.740000	111.70000	112.9700	+0.525%	4,021,364	+26.857%
2025-03-18	113.8600	114.000000	111.64000	112.3800	-1.800%	3,324,701	+27.523%
2025-03-17	111.5000	114.990000	111.49000	114.4400	+2.279%	3,202,205	+25.227%
2025-03-14	111.7600	112.289900	110.50000	111.8900	+1.386%	4,617,689	+28.081%
2025-03-13	115.7200	116.440000	110.12000	110.3600	-4.640%	4,678,843	+29.857%
2025-03-12	117.6400	118.010000	115.66000	115.7300	-1.237%	3,487,521	+23.831%
2025-03-11	118.8300	119.100000	115.53000	117.1800	-0.585%	5,129,353	+22.299%
2025-03-10	119.4500	120.140000	117.27500	117.8700	-1.701%	3,974,055	+21.583%
2025-03-07	120.7500	121.440000	118.04500	119.9100	-0.324%	3,914,429	+19.515%
2025-03-06	122.8500	123.480000	119.72530	120.3000	-3.015%	3,995,426	+19.127%

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

PLD
PROLOGIS, INC.
stock NYSE