Prologis, Inc. PLD
128.67 USD +0.12 (+0.09%)
Regular-session close
128.67 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
127.95 Day range 129.24
122.40 52-week range 150.06
- YTD
- +0.79%
- 1 year
- +3.77%
PLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 128.79 | 129.29 | 127.95 | 128.67 | +0.12 | +0.09% | 2,845,373 |
| Nov 12, 2026 | 130.00 | 130.06 | 128.08 | 128.55 | -1.48 | -1.14% | 3,451,000 |
| Nov 11, 2026 | 129.60 | 130.58 | 128.66 | 130.03 | -0.07 | -0.05% | 3,670,800 |
| Nov 10, 2026 | 129.79 | 130.33 | 128.57 | 130.10 | -0.45 | -0.34% | 2,767,300 |
| Nov 9, 2026 | 128.40 | 131.24 | 127.65 | 130.55 | +3.59 | +2.83% | 4,091,000 |
| Nov 6, 2026 | 127.05 | 129.00 | 126.33 | 126.96 | -1.59 | -1.24% | 3,333,400 |
| Nov 5, 2026 | 132.20 | 132.60 | 128.25 | 128.55 | -2.81 | -2.14% | 5,751,900 |
| Nov 4, 2026 | 130.00 | 131.51 | 126.83 | 131.36 | +2.28 | +1.77% | 4,897,700 |
| Nov 3, 2026 | 128.50 | 129.20 | 127.59 | 129.08 | -0.57 | -0.44% | 3,777,900 |
| Nov 2, 2026 | 128.00 | 130.29 | 127.96 | 129.65 | +1.67 | +1.30% | 3,170,500 |
| Oct 30, 2026 | 128.02 | 129.02 | 127.25 | 127.98 | -0.04 | -0.03% | 4,332,400 |
| Oct 29, 2026 | 126.75 | 128.18 | 126.32 | 128.02 | +2.80 | +2.24% | 3,472,000 |
| Oct 28, 2026 | 126.05 | 126.37 | 124.69 | 125.22 | -1.25 | -0.99% | 3,293,300 |
| Oct 27, 2026 | 126.59 | 127.11 | 125.91 | 126.47 | +0.16 | +0.13% | 3,070,600 |
| Oct 26, 2026 | 126.50 | 127.34 | 125.78 | 126.31 | -0.14 | -0.11% | 2,764,200 |
| Oct 23, 2026 | 126.05 | 127.53 | 125.79 | 126.45 | -0.21 | -0.17% | 3,004,300 |
| Oct 22, 2026 | 126.99 | 127.87 | 125.17 | 126.66 | -0.94 | -0.74% | 4,239,100 |
| Oct 21, 2026 | 128.44 | 129.24 | 127.35 | 127.60 | +0.13 | +0.10% | 3,849,000 |
| Oct 20, 2026 | 124.85 | 127.47 | 124.14 | 127.47 | +3.38 | +2.72% | 4,104,900 |
| Oct 19, 2026 | 124.83 | 125.69 | 123.43 | 124.09 | -1.66 | -1.32% | 4,254,100 |
| Oct 16, 2026 | 128.07 | 128.65 | 124.86 | 125.75 | -1.19 | -0.94% | 5,791,600 |
| Oct 15, 2026 | 132.04 | 132.39 | 126.15 | 126.94 | -3.52 | -2.70% | 6,937,700 |
| Oct 14, 2026 | 133.66 | 134.19 | 129.72 | 130.46 | -3.09 | -2.31% | 6,466,100 |
| Oct 13, 2026 | 136.31 | 136.31 | 132.59 | 133.55 | +1.08 | +0.82% | 4,456,100 |
| Oct 12, 2026 | 129.55 | 132.50 | 129.26 | 132.47 | +2.98 | +2.30% | 3,477,700 |
| Oct 9, 2026 | 129.29 | 129.89 | 128.41 | 129.49 | +0.20 | +0.15% | 3,310,600 |
| Oct 8, 2026 | 127.16 | 129.43 | 126.62 | 129.29 | +1.99 | +1.56% | 4,223,000 |
| Oct 7, 2026 | 128.65 | 129.15 | 127.05 | 127.30 | -1.38 | -1.07% | 3,605,600 |
| Oct 6, 2026 | 128.25 | 129.69 | 127.61 | 128.68 | +0.60 | +0.47% | 3,820,300 |
| Oct 5, 2026 | 128.67 | 129.23 | 127.82 | 128.08 | -0.83 | -0.64% | 2,783,300 |
| Oct 2, 2026 | 128.56 | 129.79 | 128.13 | 128.91 | +0.73 | +0.57% | 3,823,800 |
| Oct 1, 2026 | 128.00 | 128.93 | 127.29 | 128.18 | -1.66 | -1.28% | 5,399,100 |
| Sep 30, 2026 | 133.07 | 133.14 | 129.69 | 129.84 | -2.77 | -2.09% | 6,121,200 |
| Sep 29, 2026 | 131.71 | 133.19 | 130.71 | 132.61 | +0.17 | +0.13% | 4,146,800 |
| Sep 28, 2026 | 133.09 | 134.34 | 132.22 | 132.44 | -0.61 | -0.46% | 3,045,500 |
| Sep 25, 2026 | 133.94 | 134.36 | 132.72 | 133.05 | -0.77 | -0.58% | 2,543,100 |
| Sep 24, 2026 | 133.90 | 134.79 | 133.65 | 133.82 | -0.14 | -0.10% | 2,763,900 |
| Sep 23, 2026 | 134.75 | 135.62 | 133.81 | 133.96 | -1.92 | -1.41% | 3,167,000 |
| Sep 22, 2026 | 135.34 | 136.27 | 134.61 | 135.88 | +0.06 | +0.04% | 2,737,400 |
| Sep 21, 2026 | 135.00 | 136.49 | 134.52 | 135.82 | +0.98 | +0.73% | 3,131,900 |
| Sep 18, 2026 | 133.37 | 134.91 | 133.25 | 134.84 | -0.34 | -0.25% | 7,641,300 |
| Sep 17, 2026 | 134.72 | 135.56 | 134.00 | 135.18 | +1.44 | +1.08% | 3,162,200 |
| Sep 16, 2026 | 135.00 | 135.97 | 132.84 | 133.74 | -2.10 | -1.55% | 2,895,800 |
| Sep 15, 2026 | 135.35 | 136.00 | 133.67 | 135.84 | +0.65 | +0.48% | 3,527,400 |
| Sep 14, 2026 | 134.00 | 135.82 | 133.13 | 135.19 | -0.56 | -0.41% | 4,109,900 |
| Sep 11, 2026 | 135.80 | 136.28 | 134.65 | 135.75 | +1.34 | +1.00% | 2,375,400 |
| Sep 10, 2026 | 134.92 | 136.48 | 134.32 | 134.41 | -1.25 | -0.92% | 2,866,000 |
| Sep 9, 2026 | 137.15 | 137.91 | 135.11 | 135.66 | -2.82 | -2.04% | 3,844,400 |
| Sep 8, 2026 | 136.94 | 138.98 | 136.40 | 138.48 | +1.14 | +0.83% | 2,638,700 |
| Sep 4, 2026 | 138.00 | 138.59 | 137.23 | 137.34 | -1.01 | -0.73% | 2,266,800 |
| Sep 3, 2026 | 137.22 | 138.35 | 136.40 | 138.35 | +1.76 | +1.29% | 3,469,500 |
| Sep 2, 2026 | 138.57 | 138.57 | 136.36 | 136.59 | -3.09 | -2.21% | 3,618,500 |
| Sep 1, 2026 | 139.47 | 140.07 | 138.66 | 139.68 | -0.24 | -0.17% | 3,096,500 |
| Aug 31, 2026 | 140.00 | 140.36 | 138.96 | 139.92 | -0.78 | -0.55% | 3,709,900 |
| Aug 28, 2026 | 142.38 | 142.44 | 140.41 | 140.70 | -1.15 | -0.81% | 1,862,500 |
| Aug 27, 2026 | 141.46 | 142.87 | 141.02 | 141.85 | -0.74 | -0.52% | 2,864,700 |
| Aug 26, 2026 | 143.39 | 143.82 | 142.00 | 142.59 | -0.74 | -0.52% | 3,834,000 |
| Aug 25, 2026 | 143.49 | 143.54 | 141.97 | 143.33 | -0.03 | -0.02% | 2,941,800 |
| Aug 24, 2026 | 142.33 | 143.51 | 141.56 | 143.36 | +1.56 | +1.10% | 2,897,600 |
| Aug 21, 2026 | 141.57 | 141.86 | 140.26 | 141.80 | +1.12 | +0.80% | 3,178,900 |
| Aug 20, 2026 | 141.30 | 142.04 | 140.46 | 140.68 | -0.62 | -0.44% | 3,167,600 |
| Aug 19, 2026 | 140.16 | 141.60 | 139.89 | 141.30 | +1.28 | +0.91% | 2,798,100 |
| Aug 18, 2026 | 140.28 | 141.30 | 139.78 | 140.02 | -0.60 | -0.43% | 2,747,900 |
| Aug 17, 2026 | 141.00 | 141.00 | 139.35 | 140.62 | -0.41 | -0.29% | 2,249,900 |
| Aug 14, 2026 | 140.76 | 141.70 | 140.50 | 141.03 | -0.18 | -0.13% | 2,053,500 |
65 days, newest first. Daily bars as drawn on the PLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.