Prologis Inc (PLD) Historical Stock Data
128.18 ↓1.01 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLD is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 125.22 | 126.26 | ↑$1.04 (0.83%) | 124.68 | 126.41 | 2.07M |
| 2025-11-10 | 125.43 | 124.90 | ↓$0.53 (-0.42%) | 123.66 | 125.97 | 2.10M |
| 2025-11-07 | 124.11 | 125.60 | ↑$1.49 (1.20%) | 123.47 | 125.63 | 2.32M |
| 2025-11-06 | 124.19 | 124.00 | ↓$0.19 (-0.15%) | 123.20 | 125.38 | 3.57M |
| 2025-11-05 | 124.62 | 123.82 | ↓$0.80 (-0.64%) | 123.56 | 125.05 | 4.17M |
| 2025-11-04 | 124.00 | 124.00 | ↑$0.00 (0.00%) | 123.20 | 125.65 | 3.09M |
| 2025-11-03 | 123.14 | 124.22 | ↑$1.08 (0.88%) | 121.75 | 124.47 | 3.21M |
| 2025-10-31 | 123.70 | 124.09 | ↑$0.39 (0.32%) | 122.99 | 124.92 | 3.89M |
| 2025-10-30 | 122.82 | 124.23 | ↑$1.41 (1.15%) | 122.55 | 124.66 | 2.37M |
| 2025-10-29 | 124.78 | 123.47 | ↓$1.31 (-1.05%) | 122.97 | 125.60 | 3.28M |
| 2025-10-28 | 126.43 | 125.72 | ↓$0.71 (-0.56%) | 125.15 | 126.94 | 2.92M |
| 2025-10-27 | 126.81 | 127.08 | ↑$0.27 (0.21%) | 125.84 | 127.12 | 2.80M |
| 2025-10-24 | 126.56 | 126.43 | ↓$0.13 (-0.10%) | 125.79 | 127.35 | 2.97M |
| 2025-10-23 | 125.92 | 125.77 | ↓$0.15 (-0.12%) | 124.96 | 126.72 | 2.59M |
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!