Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	62.67	62.67	60.07	60.90	60.90	-1.84%	182
Mar 3, 2026	61.45	62.13	61.45	62.04	62.04	1.01%	1,219
Mar 2, 2026	61.20	61.42	59.91	61.42	61.42	0.75%	2,053
Feb 27, 2026	59.85	61.74	59.85	60.96	60.96	-0.20%	75
Feb 26, 2026	60.00	61.15	60.00	61.08	61.08	2.11%	406
Feb 25, 2026	60.00	60.18	59.51	59.82	59.82	-1.09%	140
Feb 24, 2026	61.37	61.37	59.83	60.48	60.48	-0.13%	291
Feb 23, 2026	61.64	61.64	60.47	60.56	60.56	-0.75%	176
Feb 20, 2026	59.59	61.02	59.59	61.02	61.02	0.89%	92
Feb 19, 2026	60.71	60.72	60.19	60.48	60.48	-1.88%	739
Feb 18, 2026	60.45	61.64	60.45	61.64	61.64	1.97%	300
Feb 13, 2026	60.65	60.97	58.81	60.45	60.45	1.85%	265
Feb 12, 2026	61.44	61.44	58.98	59.35	59.35	-2.16%	455
Feb 11, 2026	61.16	61.16	60.66	60.66	60.66	-0.52%	178
Feb 10, 2026	60.01	61.05	59.97	60.98	60.98	2.92%	187
Feb 9, 2026	58.25	59.45	58.25	59.25	59.25	0.59%	1,863
Feb 6, 2026	58.80	59.52	58.80	58.90	58.90	-1.83%	4,347
Feb 5, 2026	58.28	60.00	58.28	60.00	60.00	1.54%	242
Feb 4, 2026	58.42	59.11	57.66	59.09	59.09	2.07%	536
Feb 3, 2026	56.01	57.89	56.01	57.89	57.89	1.51%	207
Feb 2, 2026	57.00	57.70	56.89	57.03	57.03	-0.58%	26
Jan 30, 2026	57.00	57.48	56.20	57.36	57.36	1.59%	295
Jan 29, 2026	54.89	56.50	54.89	56.46	56.46	1.95%	1,742
Jan 28, 2026	55.50	56.08	55.38	55.38	55.38	-0.34%	74
Jan 27, 2026	56.61	56.61	54.97	55.57	55.57	-0.84%	1,312
Jan 26, 2026	56.88	56.88	55.75	56.04	56.04	0.20%	267
Jan 23, 2026	55.92	56.23	55.45	55.93	55.93	0.02%	238
Jan 22, 2026	57.56	58.61	55.80	55.92	55.92	-3.02%	311
Jan 21, 2026	57.05	60.00	57.05	57.66	57.66	-0.96%	1,296
Jan 20, 2026	57.56	60.21	57.56	58.22	58.22	-0.89%	321
Jan 19, 2026	58.63	59.75	54.24	58.74	58.74	-1.87%	587
Jan 16, 2026	60.00	60.62	59.11	59.86	59.86	0.77%	158
Jan 15, 2026	59.76	60.00	59.40	59.40	59.40	0.76%	1,294
Jan 14, 2026	59.00	59.46	58.49	58.95	58.95	1.39%	190
Jan 13, 2026	58.02	58.20	57.41	58.14	58.14	0.41%	284
Jan 12, 2026	59.00	59.00	57.79	57.90	57.90	-0.21%	108
Jan 9, 2026	58.30	58.30	57.03	58.02	58.02	0.52%	141
Jan 8, 2026	56.82	57.96	56.29	57.72	57.72	1.30%	90
Jan 7, 2026	57.22	58.02	56.96	56.98	56.98	-0.37%	118
Jan 6, 2026	58.74	58.74	56.72	57.19	57.19	-2.64%	6,714
Jan 5, 2026	58.48	58.74	58.48	58.74	58.74	1.45%	267
Jan 2, 2026	59.10	59.10	57.73	57.90	57.90	-2.03%	333
Dec 30, 2025	60.99	60.99	58.76	59.10	59.10	-0.62%	139
Dec 29, 2025	58.29	60.36	58.29	59.47	59.47	1.24%	100
Dec 26, 2025	60.00	60.00	58.74	58.74	58.74	-0.51%	1,662
Dec 23, 2025	59.64	59.64	58.98	59.04	59.04	-1.01%	77
Dec 22, 2025	59.43	59.64	58.84	59.64	59.64	1.36%	38
Dec 19, 2025	57.25	59.21	57.25	58.84	58.84	-0.64%	28
Dec 18, 2025	59.63	59.63	58.87	59.22	59.22	0.30%	1,615
Dec 17, 2025	59.27	59.27	58.58	59.04	59.04	2.07%	271
Dec 16, 2025	57.51	60.00	57.51	57.84	57.84	1.03%	868
Dec 15, 2025	59.32	59.32	57.25	57.25	57.25	-3.49%	152
Dec 12, 2025	60.00	60.00	57.00	59.32	59.02	-0.17%	37
Dec 11, 2025	60.00	60.00	59.30	59.42	59.12	0.32%	3,539
Dec 10, 2025	57.70	59.29	57.36	59.23	58.93	2.31%	6,297
Dec 9, 2025	58.15	58.15	57.50	57.89	57.60	0.28%	80
Dec 8, 2025	59.19	59.19	57.48	57.73	57.44	-1.48%	1,741
Dec 5, 2025	57.03	58.60	57.03	58.60	58.30	2.75%	413
Dec 4, 2025	58.02	58.02	57.03	57.03	56.74	-0.71%	5,262
Dec 3, 2025	56.33	57.44	56.33	57.44	57.15	-0.07%	1,448
Dec 2, 2025	57.40	57.48	57.13	57.48	57.19	-0.64%	18
Dec 1, 2025	57.51	57.85	56.42	57.85	57.56	0.59%	38
Nov 28, 2025	57.59	57.59	57.19	57.51	57.22	1.37%	51
Nov 27, 2025	58.00	60.90	56.00	56.73	56.44	-0.86%	132
Nov 26, 2025	57.68	57.68	57.22	57.22	56.93	-1.34%	34
Nov 25, 2025	56.35	58.00	56.35	58.00	57.71	1.61%	41
Nov 24, 2025	56.50	57.19	56.02	57.08	56.79	0.99%	4,963
Nov 21, 2025	56.51	56.77	56.51	56.52	56.23	3.33%	8,765
Nov 19, 2025	54.72	55.05	54.45	54.70	54.42	-0.55%	6,914
Nov 18, 2025	54.90	55.00	54.36	55.00	54.72	0.18%	2,308
Nov 17, 2025	55.03	55.18	54.53	54.90	54.62	0.77%	9,147
Nov 14, 2025	53.71	54.57	53.71	54.48	54.20	-0.60%	11,665
Nov 13, 2025	55.65	55.65	54.25	54.81	54.53	-0.51%	177
Nov 12, 2025	55.82	55.82	55.03	55.09	54.81	-0.31%	88
Nov 11, 2025	55.76	55.76	54.61	55.26	54.98	0.11%	567
Nov 10, 2025	55.14	56.03	54.96	55.20	54.92	0.11%	38
Nov 7, 2025	56.22	56.22	55.02	55.14	54.86	-0.93%	349
Nov 6, 2025	55.45	55.66	55.08	55.66	55.38	0.41%	292
Nov 5, 2025	55.29	55.65	55.29	55.43	55.15	0.09%	47
Nov 4, 2025	56.10	56.10	55.38	55.38	55.10	-	1,281
Nov 3, 2025	56.21	56.34	54.84	55.38	55.10	-0.49%	280
Oct 31, 2025	55.20	56.06	55.20	55.65	55.37	-0.04%	63
Oct 30, 2025	55.05	55.74	55.05	55.67	55.39	1.13%	156
Oct 29, 2025	56.61	56.61	54.90	55.05	54.77	-1.77%	336
Oct 28, 2025	56.04	56.56	55.97	56.04	55.76	-1.22%	1,123
Oct 27, 2025	57.39	57.39	56.60	56.73	56.44	-0.16%	125
Oct 24, 2025	57.03	57.08	56.05	56.82	56.53	0.64%	225
Oct 23, 2025	57.10	57.10	56.41	56.46	56.17	-0.12%	68
Oct 22, 2025	56.82	56.82	56.43	56.53	56.24	0.23%	26
Oct 21, 2025	57.00	57.00	56.40	56.40	56.11	-0.53%	18
Oct 20, 2025	56.41	56.70	55.62	56.70	56.41	1.52%	16,732
Oct 17, 2025	57.00	57.00	54.80	55.85	55.57	2.16%	143
Oct 16, 2025	55.79	56.35	54.67	54.67	54.39	-1.92%	633
Oct 15, 2025	53.00	55.95	52.95	55.74	55.46	6.27%	1,414
Oct 14, 2025	51.84	52.55	51.84	52.45	52.18	2.28%	405
Oct 13, 2025	51.18	51.39	50.72	51.28	51.02	0.20%	744
Oct 10, 2025	51.81	51.81	51.18	51.18	50.92	-0.14%	66
Oct 9, 2025	52.99	52.99	51.06	51.25	50.99	-0.83%	147
Oct 8, 2025	52.57	52.57	51.45	51.68	51.42	-0.69%	65
Oct 7, 2025	53.00	53.00	52.00	52.04	51.78	0.25%	67