Prologis Inc (PLD) Historical Stock Data
104.69 ↓1.80 (-1.69%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLD is down -0.51% a day on average. There have been 10 days where Prologis Inc closed green and 20 days where PLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 105.96 | 104.69 | ↓$1.27 (-1.20%) | 103.60 | 106.29 | 6.31M |
| 2024-04-17 | 108.70 | 106.49 | ↓$2.21 (-2.03%) | 105.56 | 111.50 | 11.03M |
| 2024-04-16 | 115.63 | 114.74 | ↓$0.89 (-0.77%) | 113.97 | 115.92 | 5.67M |
| 2024-04-15 | 119.92 | 115.79 | ↓$4.13 (-3.44%) | 115.19 | 119.98 | 3.99M |
| 2024-04-12 | 119.99 | 119.00 | ↓$0.99 (-0.83%) | 118.50 | 120.47 | 3.74M |
| 2024-04-11 | 121.22 | 120.25 | ↓$0.97 (-0.80%) | 118.89 | 122.31 | 4.10M |
| 2024-04-10 | 121.79 | 120.62 | ↓$1.17 (-0.96%) | 119.12 | 122.08 | 4.75M |
| 2024-04-09 | 126.37 | 126.26 | ↓$0.11 (-0.09%) | 125.59 | 126.80 | 2.97M |
| 2024-04-08 | 125.22 | 126.17 | ↑$0.95 (0.76%) | 124.74 | 126.29 | 2.82M |
| 2024-04-05 | 124.03 | 124.74 | ↑$0.71 (0.57%) | 123.25 | 124.92 | 5.10M |
| 2024-04-04 | 128.24 | 124.69 | ↓$3.55 (-2.77%) | 124.32 | 128.71 | 4.34M |
| 2024-04-03 | 125.07 | 126.09 | ↑$1.02 (0.82%) | 124.62 | 126.66 | 3.59M |
| 2024-04-02 | 126.88 | 125.58 | ↓$1.30 (-1.02%) | 124.84 | 127.15 | 3.19M |
| 2024-04-01 | 130.22 | 127.92 | ↓$2.30 (-1.77%) | 127.45 | 130.77 | 1.76M |
| 2024-03-28 | 129.41 | 130.22 | ↑$0.81 (0.63%) | 129.10 | 130.54 | 3.68M |
| 2024-03-27 | 126.92 | 128.86 | ↑$1.94 (1.53%) | 126.84 | 129.09 | 3.20M |
| 2024-03-26 | 126.52 | 125.14 | ↓$1.38 (-1.09%) | 125.07 | 127.07 | 3.57M |
| 2024-03-25 | 128.90 | 127.13 | ↓$1.77 (-1.37%) | 127.11 | 128.95 | 2.47M |
| 2024-03-22 | 130.20 | 128.62 | ↓$1.58 (-1.21%) | 128.01 | 130.20 | 2.74M |
| 2024-03-21 | 128.97 | 129.89 | ↑$0.92 (0.71%) | 128.31 | 130.43 | 3.02M |
| 2024-03-20 | 127.20 | 128.70 | ↑$1.50 (1.18%) | 126.68 | 129.29 | 2.57M |
| 2024-03-19 | 128.08 | 127.85 | ↓$0.23 (-0.18%) | 126.96 | 128.85 | 2.64M |
| 2024-03-18 | 128.80 | 128.14 | ↓$0.66 (-0.51%) | 127.88 | 129.81 | 2.27M |
| 2024-03-15 | 127.81 | 129.02 | ↑$1.21 (0.95%) | 127.38 | 130.29 | 6.70M |
| 2024-03-14 | 132.91 | 130.75 | ↓$2.16 (-1.63%) | 129.50 | 133.18 | 3.08M |
| 2024-03-13 | 134.71 | 133.33 | ↓$1.38 (-1.02%) | 132.70 | 135.27 | 3.06M |
| 2024-03-12 | 133.60 | 134.57 | ↑$0.97 (0.73%) | 132.79 | 135.00 | 1.73M |
| 2024-03-11 | 134.69 | 134.12 | ↓$0.57 (-0.42%) | 133.15 | 135.76 | 2.07M |
| 2024-03-08 | 133.74 | 135.07 | ↑$1.33 (0.99%) | 133.43 | 135.43 | 2.94M |
| 2024-03-07 | 134.04 | 132.74 | ↓$1.30 (-0.97%) | 131.97 | 134.56 | 2.08M |
Create an account or log in to view more rows.
$PLD we like the stock
$PLD 5 minute looks sexy
$PLD strong move here
$PLD nice gap
$PLD Short again!! 😀 😀
$PLD Hedgies
we aren't going anywhere!
$PLD we back
$PLD what happens?
$PLD more calls coming in
$PLD bear trap?