Prologis (PLD)

Historical Prices For Prologis (PLD)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	116.40	118.20	116.01	117.06	3,136,879	117.06
10/02/2025	116.22	116.47	114.54	116.12	2,935,739	116.12
10/01/2025	114.31	116.52	113.80	116.48	2,980,886	116.48
9/30/2025	114.22	114.54	113.11	114.52	3,617,409	114.52
9/29/2025	114.60	114.86	113.61	114.24	2,470,919	114.24
9/26/2025	113.46	114.60	112.85	114.19	3,032,489	114.19
9/25/2025	112.92	113.76	112.60	113.21	2,596,445	113.21
9/24/2025	113.80	114.34	112.58	112.86	3,274,352	112.86
9/23/2025	113.98	114.65	113.10	114.44	2,319,061	114.44
9/22/2025	113.16	114.46	112.00	113.93	2,799,161	113.93
9/19/2025	115.18	115.31	113.25	113.51	8,647,821	113.51
9/18/2025	114.30	115.80	113.88	115.16	3,936,027	115.16
9/17/2025	114.98	116.41	113.38	113.89	2,869,968	113.89
9/16/2025	113.87	114.88	112.88	114.03	2,989,572	114.03
9/15/2025	115.29	116.00	113.69	114.27	2,717,649	113.26
9/12/2025	114.86	115.91	114.17	115.35	3,552,227	114.33
9/11/2025	111.31	115.67	111.00	114.82	5,039,489	113.81
9/10/2025	111.91	112.29	110.60	110.98	3,118,953	110.00
9/09/2025	113.28	113.98	111.55	111.97	5,307,013	110.98
9/08/2025	112.17	113.76	111.66	113.56	2,791,141	112.56
9/05/2025	113.59	114.95	112.98	113.65	2,595,760	112.64
9/04/2025	111.25	112.81	110.51	112.61	2,499,598	111.61
9/03/2025	111.00	112.25	110.86	110.95	3,333,732	109.97
9/02/2025	112.25	112.58	111.01	111.30	3,396,182	110.32
8/29/2025	112.41	113.96	112.19	113.78	2,827,665	112.77
8/28/2025	112.79	112.94	111.40	112.64	2,559,127	111.64
8/27/2025	112.78	114.20	112.12	112.68	3,451,486	111.68
8/26/2025	111.58	112.81	111.05	111.35	4,839,140	110.37
8/25/2025	112.02	112.75	111.30	111.62	2,022,827	110.63
8/22/2025	109.23	113.15	109.14	112.28	3,554,093	111.29
8/21/2025	109.05	109.61	107.84	108.39	3,045,712	107.43
8/20/2025	111.43	112.12	109.74	110.18	3,227,341	109.21
8/19/2025	107.47	110.87	107.03	110.76	3,985,164	109.78
8/18/2025	106.57	106.61	105.42	105.44	2,026,687	104.51
8/15/2025	106.32	106.80	105.98	106.59	1,924,225	105.65
8/14/2025	105.30	106.32	104.07	105.85	2,267,970	104.91
8/13/2025	105.12	106.54	104.54	106.19	2,679,178	105.25
8/12/2025	104.30	104.94	103.41	104.81	2,847,096	103.88
8/11/2025	105.41	105.86	103.94	104.08	3,181,403	103.16
8/08/2025	106.22	106.77	105.62	105.68	1,841,671	104.75
8/07/2025	106.96	107.48	105.31	106.29	2,214,890	105.35
8/06/2025	106.93	107.43	105.63	105.73	3,706,115	104.80
8/05/2025	105.70	107.58	105.30	107.04	3,556,654	106.09
8/04/2025	105.33	105.89	104.41	105.21	4,631,785	104.28
8/01/2025	107.18	107.27	104.09	104.91	6,122,834	103.98
7/31/2025	107.47	108.78	106.59	106.78	4,136,165	105.84
7/30/2025	109.90	110.39	107.59	108.49	3,796,392	107.53
7/29/2025	107.58	109.83	106.80	109.72	3,812,844	108.75
7/28/2025	110.00	110.28	107.07	107.12	2,850,584	106.17
7/25/2025	109.95	110.36	108.33	110.29	2,150,693	109.31
7/24/2025	109.79	110.53	109.22	109.72	6,209,058	108.75
7/23/2025	109.14	110.42	108.54	110.00	4,215,016	109.03
7/22/2025	108.22	109.37	107.69	109.19	5,214,050	108.22
7/21/2025	107.25	108.70	106.68	107.86	3,838,284	106.91
7/18/2025	107.17	107.17	105.72	106.78	4,481,507	105.84
7/17/2025	109.37	110.46	105.75	106.43	6,612,890	105.49
7/16/2025	112.75	114.50	109.02	110.17	12,177,956	109.20
7/15/2025	109.68	110.11	108.19	108.62	5,308,465	107.66
7/14/2025	108.38	109.53	108.09	109.35	3,582,137	108.38
7/11/2025	106.70	109.17	106.46	109.17	3,209,930	108.20
7/10/2025	106.92	110.00	106.53	108.41	4,764,983	107.45
7/09/2025	107.13	107.49	105.28	106.39	4,461,221	105.45
7/08/2025	105.84	108.36	105.75	106.85	2,938,966	105.91
7/07/2025	107.75	109.00	105.51	106.33	3,837,865	105.39