Skip to main content
PLD logo

Prologis, Inc.

PLDNYSEReal EstateREIT - Industrial

$126.31Today:- (-)1Y +0.71%

As of Oct 26, 2026 close

Market cap
$122.33B
P/E (TTM)
29.08
Forward P/E
23.61
Dividend yield
3.33%
52-week range
$121.40$153.35
Volume (live)
-
Avg. volume (3M)
3.98M

Prologis (PLD) Historical Stock Prices

Analyze Prologis (PLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Prologis (PLD) Interactive Price Chart

Interactive historical price chart showing Prologis stock price movements and trends across multiple time periods.

Loading chart...

PLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026126.50127.34125.78126.31126.312.76M
Oct 23, 2026126.05127.53125.79126.45126.453.00M
Oct 22, 2026126.99127.87125.17126.66126.664.24M
Oct 21, 2026128.44129.24127.35127.60127.603.85M
Oct 20, 2026124.85127.47124.14127.47127.474.10M
Oct 19, 2026124.83125.69123.43124.09124.094.25M
Oct 16, 2026128.07128.65124.86125.75125.755.79M
Oct 15, 2026132.04132.39126.15126.94126.946.82M
Oct 14, 2026133.66134.19129.72130.46130.466.44M
Oct 13, 2026136.31136.31132.59133.55133.554.45M
Oct 12, 2026129.55132.50129.26132.47132.473.34M
Oct 9, 2026129.29129.89128.41129.49129.493.31M
Oct 8, 2026127.16129.43126.62129.29129.294.21M
Oct 7, 2026128.65129.15127.05127.30127.303.60M
Oct 6, 2026128.25129.69127.61128.68128.683.82M
Oct 5, 2026128.67129.22127.82128.08128.082.69M
Oct 2, 2026128.56129.79128.13128.91128.913.79M
Oct 1, 2026128.00128.93127.29128.18128.185.40M
Sep 30, 2026133.07133.14129.69129.84129.846.08M
Sep 29, 2026131.71133.19130.71132.61132.614.09M
Sep 28, 2026133.09134.34132.22132.44132.443.00M
Sep 25, 2026133.94134.36132.72133.05133.052.53M
Sep 24, 2026133.90134.79133.65133.82133.822.76M
Sep 23, 2026134.75135.62133.81133.96133.963.13M
Sep 22, 2026135.34136.27134.61135.88135.882.61M
Sep 21, 2026135.00136.49134.51135.82135.822.93M
Sep 18, 2026133.37134.90133.25134.84134.847.08M
Sep 17, 2026134.72135.56134.00135.18135.183.16M
Sep 16, 2026135.00135.97132.84133.74133.742.90M
Sep 15, 2026135.35136.00133.67135.84134.773.26M
Sep 14, 2026134.00135.82133.13135.19134.134.11M
Sep 11, 2026135.80136.28134.65135.75134.682.38M
Sep 10, 2026134.92136.47134.32134.41133.352.87M
Sep 9, 2026137.15137.91135.11135.66134.593.84M
Sep 8, 2026136.94138.97136.40138.48137.392.64M
Sep 4, 2026138.00138.59137.23137.34136.262.27M
Sep 3, 2026137.22138.35136.40138.35137.263.47M
Sep 2, 2026138.57138.57136.36136.59135.513.62M
Sep 1, 2026139.47140.07138.66139.68138.583.10M
Aug 31, 2026140.00140.36138.96139.92138.823.71M
Aug 28, 2026142.38142.44140.41140.70139.591.86M
Aug 27, 2026141.46142.87141.02141.85140.732.86M
Aug 26, 2026143.39143.82142.00142.59141.473.83M
Aug 25, 2026143.49143.54141.97143.33142.202.94M
Aug 24, 2026142.33143.51141.56143.36142.232.90M
Aug 21, 2026141.57141.86140.26141.80140.683.18M
Aug 20, 2026141.30142.04140.46140.68139.573.17M
Aug 19, 2026140.16141.60139.89141.30140.192.80M
Aug 18, 2026140.28141.30139.78140.02138.922.75M
Aug 17, 2026141.00141.00139.35140.62139.512.25M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.