Prologis Inc (PLD) Historical Stock Data
111.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLD is down -0.24% a day on average. There have been 13 days where Prologis Inc closed green and 17 days where PLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 109.60 | 111.13 | ↑$1.53 (1.40%) | 109.48 | 111.58 | 3.25M |
| 2025-03-25 | 110.07 | 109.23 | ↓$0.84 (-0.76%) | 108.42 | 110.44 | 3.47M |
| 2025-03-24 | 109.28 | 110.26 | ↑$0.98 (0.90%) | 108.12 | 110.43 | 5.38M |
| 2025-03-21 | 111.27 | 108.42 | ↓$2.85 (-2.56%) | 107.93 | 111.66 | 7.53M |
| 2025-03-20 | 112.62 | 112.07 | ↓$0.55 (-0.49%) | 111.70 | 113.92 | 3.34M |
| 2025-03-19 | 112.26 | 112.97 | ↑$0.71 (0.63%) | 111.70 | 113.74 | 4.12M |
| 2025-03-18 | 113.86 | 112.38 | ↓$1.48 (-1.30%) | 111.64 | 114.00 | 3.46M |
| 2025-03-17 | 111.50 | 114.44 | ↑$2.94 (2.64%) | 111.49 | 114.99 | 3.44M |
| 2025-03-14 | 111.76 | 111.89 | ↑$0.13 (0.12%) | 110.50 | 112.29 | 4.73M |
| 2025-03-13 | 115.72 | 110.36 | ↓$5.36 (-4.63%) | 110.12 | 116.44 | 4.80M |
| 2025-03-12 | 117.64 | 115.73 | ↓$1.91 (-1.62%) | 115.66 | 118.01 | 3.61M |
| 2025-03-11 | 118.83 | 117.18 | ↓$1.65 (-1.39%) | 115.53 | 119.10 | 5.52M |
| 2025-03-10 | 119.45 | 117.87 | ↓$1.58 (-1.32%) | 117.28 | 120.14 | 4.24M |
| 2025-03-07 | 120.75 | 119.91 | ↓$0.84 (-0.70%) | 118.05 | 121.44 | 4M |
| 2025-03-06 | 122.85 | 120.30 | ↓$2.55 (-2.08%) | 119.73 | 123.48 | 4.08M |
| 2025-03-05 | 120.86 | 124.04 | ↑$3.18 (2.63%) | 120.52 | 124.67 | 4.30M |
| 2025-03-04 | 123.09 | 121.78 | ↓$1.31 (-1.06%) | 121.58 | 124.14 | 3.24M |
| 2025-03-03 | 124.16 | 123.54 | ↓$0.62 (-0.50%) | 122.74 | 124.99 | 3.18M |
| 2025-02-28 | 122.84 | 123.92 | ↑$1.08 (0.88%) | 121.91 | 124.25 | 5.56M |
| 2025-02-27 | 122.25 | 122.77 | ↑$0.52 (0.43%) | 121.50 | 124.00 | 2.29M |
| 2025-02-26 | 122.95 | 122.16 | ↓$0.79 (-0.64%) | 121.77 | 123.43 | 2.32M |
| 2025-02-25 | 121.29 | 122.61 | ↑$1.32 (1.09%) | 120.95 | 123.07 | 3.73M |
| 2025-02-24 | 121.12 | 120.73 | ↓$0.39 (-0.32%) | 119.98 | 122.08 | 2.71M |
| 2025-02-21 | 121.30 | 120.97 | ↓$0.33 (-0.27%) | 119.63 | 121.45 | 3.15M |
| 2025-02-20 | 121.63 | 120.90 | ↓$0.73 (-0.60%) | 120.18 | 121.63 | 2.48M |
| 2025-02-19 | 120.73 | 121.63 | ↑$0.90 (0.75%) | 120.05 | 122.16 | 5.28M |
| 2025-02-18 | 120.76 | 121.31 | ↑$0.55 (0.46%) | 120.25 | 121.83 | 2.15M |
| 2025-02-14 | 121.70 | 120.85 | ↓$0.85 (-0.70%) | 120.65 | 122.61 | 2.10M |
| 2025-02-13 | 119.91 | 120.90 | ↑$0.99 (0.83%) | 118.81 | 121.46 | 2.44M |
| 2025-02-12 | 118.62 | 119.77 | ↑$1.15 (0.97%) | 118.62 | 120.65 | 3.37M |
Create an account or log in to view more rows.
$PLD now I buy
$PLD this sell-off is meh.
$PLD HODL!!!
$PLD I'm not afraid.
I'm long
And I'm strong..........
$PLD so tired of this pos let's fly already
$PLD Very bullish action
$PLD the catalyst we need !
$PLD this market love evrry dips let’s see
$PLD the bulls in here
$PLD the future is so bright .. I gotta wear shades..