Prologis Inc (PLD) Historical Stock Data
129.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLD is down -0.04% a day on average. There have been 14 days where Prologis Inc closed green and 16 days where PLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 128.16 | 129.15 | ↑$0.99 (0.77%) | 128.00 | 129.47 | 1.05M |
| 2025-12-23 | 127.32 | 127.77 | ↑$0.45 (0.35%) | 127.22 | 127.97 | 2.11M |
| 2025-12-22 | 127.27 | 127.59 | ↑$0.32 (0.25%) | 127.21 | 128.37 | 2.86M |
| 2025-12-19 | 128.28 | 127.23 | ↓$1.05 (-0.82%) | 126.92 | 128.46 | 8.63M |
| 2025-12-18 | 128.89 | 127.66 | ↓$1.23 (-0.95%) | 127.60 | 129.79 | 2.92M |
| 2025-12-17 | 127.52 | 128.07 | ↑$0.55 (0.43%) | 127.09 | 129.03 | 4.06M |
| 2025-12-16 | 129.25 | 127.61 | ↓$1.64 (-1.27%) | 127.40 | 130.06 | 3.22M |
| 2025-12-15 | 131.12 | 130.66 | ↓$0.46 (-0.35%) | 129.02 | 131.12 | 2.86M |
| 2025-12-12 | 131.61 | 130.18 | ↓$1.43 (-1.09%) | 129.81 | 131.70 | 2.69M |
| 2025-12-11 | 130.12 | 130.56 | ↑$0.44 (0.34%) | 129.97 | 131.34 | 3.53M |
| 2025-12-10 | 127.75 | 129.71 | ↑$1.96 (1.53%) | 127.32 | 130.56 | 3.30M |
| 2025-12-09 | 127.40 | 127.45 | ↑$0.05 (0.04%) | 126.85 | 128.23 | 4.36M |
| 2025-12-08 | 127.50 | 126.67 | ↓$0.83 (-0.65%) | 126.61 | 127.97 | 2.93M |
| 2025-12-05 | 128.18 | 127.98 | ↓$0.20 (-0.16%) | 127.78 | 128.83 | 3.24M |
| 2025-12-04 | 129.15 | 128.18 | ↓$0.97 (-0.75%) | 128.03 | 130.45 | 3.90M |
| 2025-12-03 | 128.82 | 129.19 | ↑$0.37 (0.29%) | 128.03 | 129.53 | 3.17M |
| 2025-12-02 | 129.87 | 128.93 | ↓$0.94 (-0.72%) | 128.23 | 129.87 | 3.44M |
| 2025-12-01 | 127.60 | 128.93 | ↑$1.33 (1.04%) | 127.16 | 129.77 | 2.71M |
| 2025-11-28 | 128.00 | 128.53 | ↑$0.53 (0.41%) | 127.90 | 129.33 | 1.34M |
| 2025-11-26 | 127.51 | 128.16 | ↑$0.65 (0.51%) | 125.98 | 129.28 | 2.16M |
| 2025-11-25 | 126.45 | 127.39 | ↑$0.94 (0.74%) | 126.27 | 128.44 | 3.14M |
| 2025-11-24 | 126.46 | 126.45 | ↓$0.01 (-0.01%) | 125.36 | 127.56 | 10.06M |
| 2025-11-21 | 123.76 | 125.79 | ↑$2.03 (1.64%) | 122.61 | 126.50 | 3.71M |
| 2025-11-20 | 123.65 | 123.12 | ↓$0.53 (-0.43%) | 122.90 | 125.55 | 3.09M |
| 2025-11-19 | 123.80 | 122.40 | ↓$1.40 (-1.13%) | 121.40 | 124.27 | 5.12M |
| 2025-11-18 | 123.30 | 123.80 | ↑$0.50 (0.41%) | 122.31 | 124.25 | 6.38M |
| 2025-11-17 | 123.53 | 123.52 | ↓$0.01 (-0.01%) | 122.40 | 124.69 | 3.10M |
| 2025-11-14 | 124.00 | 122.83 | ↓$1.17 (-0.94%) | 122.67 | 125.02 | 3.64M |
| 2025-11-13 | 124.09 | 124.00 | ↓$0.09 (-0.07%) | 123.30 | 124.83 | 3.65M |
| 2025-11-12 | 125.72 | 124.84 | ↓$0.88 (-0.70%) | 124.79 | 126.40 | 2.69M |
Create an account or log in to view more rows.
$PLD Overpower the algos!
$PLD let's gooooooo
$PLD lets go!!
$PLD I hate this company.
$PLD HOLDING STRONG FOR ALL OF YOU
$PLD bears haha
$PLD last chance to load imo
$PLD Good morning gang!
$PLD lets go <3
$PLD lfg!!! So much movement ! Buy n hodl!