Prologis (PLD)

Historical Prices For Prologis (PLD)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	104.87	108.47	104.25	106.58	6,626,328	106.58
6/30/2025	105.44	105.85	103.45	105.12	7,417,984	105.12
6/27/2025	105.11	107.61	105.03	105.62	5,732,931	105.62
6/26/2025	104.76	105.11	103.50	104.39	4,506,494	104.39
6/25/2025	107.51	107.51	104.70	104.78	4,926,003	104.78
6/24/2025	107.00	108.60	106.36	108.13	2,990,163	108.13
6/23/2025	105.58	107.26	104.88	107.13	3,118,466	107.13
6/20/2025	105.53	106.27	105.12	105.69	6,746,412	105.69
6/18/2025	105.00	106.68	104.50	105.08	2,599,436	105.08
6/17/2025	105.44	106.19	104.30	105.09	3,068,159	105.09
6/16/2025	107.00	108.54	106.40	106.82	4,536,865	105.81
6/13/2025	107.36	107.94	106.24	107.28	3,359,365	106.27
6/12/2025	107.90	109.38	107.66	108.44	3,526,809	107.42
6/11/2025	110.00	110.14	108.22	108.50	3,454,934	107.47
6/10/2025	109.00	110.00	108.18	109.49	3,771,663	108.45
6/09/2025	109.27	110.06	108.49	108.93	3,032,366	107.90
6/06/2025	108.90	110.02	108.15	108.79	3,644,415	107.76
6/05/2025	108.50	109.00	107.38	107.82	2,632,815	106.80
6/04/2025	108.88	109.13	108.28	108.43	2,436,342	107.41
6/03/2025	108.32	109.53	107.73	109.02	3,423,187	107.99
6/02/2025	107.86	108.75	106.14	108.75	3,958,759	107.72
5/30/2025	108.71	109.09	106.77	108.60	7,269,025	107.57
5/29/2025	108.88	111.38	108.38	109.23	4,585,733	108.20
5/28/2025	106.89	108.00	106.48	107.92	4,580,269	106.90
5/27/2025	105.39	106.88	104.45	106.62	4,067,266	105.61
5/23/2025	104.33	104.86	103.02	104.04	3,075,516	103.06
5/22/2025	104.77	105.88	103.80	105.09	3,492,858	104.10
5/21/2025	107.84	108.20	104.36	104.67	2,861,576	103.68
5/20/2025	109.93	110.71	108.47	108.73	2,689,383	107.70
5/19/2025	108.81	110.82	108.35	110.65	2,880,238	109.60
5/16/2025	109.34	110.63	108.76	110.55	2,768,633	109.50
5/15/2025	107.48	109.51	106.62	109.23	3,163,475	108.20
5/14/2025	108.85	109.17	106.68	107.60	7,699,497	106.58
5/13/2025	110.20	110.50	108.50	109.70	4,533,976	108.66
5/12/2025	110.95	112.95	110.00	110.33	10,025,130	109.29
5/09/2025	105.69	107.28	105.24	106.91	5,506,212	105.90
5/08/2025	105.17	106.43	103.45	105.49	3,514,547	104.49
5/07/2025	104.50	106.02	104.20	105.04	4,741,214	104.05
5/06/2025	104.72	105.51	103.60	104.50	6,505,236	103.51
5/05/2025	104.60	106.02	104.38	105.33	3,246,642	104.33
5/02/2025	105.17	105.92	104.41	105.41	4,193,986	104.41
5/01/2025	103.28	104.47	101.95	103.08	3,955,691	102.11
4/30/2025	102.44	103.07	100.22	102.20	7,712,137	101.23
4/29/2025	102.57	103.67	102.05	103.10	2,520,500	102.13
4/28/2025	102.31	104.10	101.88	103.32	3,149,487	102.34
4/25/2025	103.36	103.50	102.02	102.24	2,828,362	101.27
4/24/2025	101.96	103.72	100.97	103.36	4,602,283	102.38
4/23/2025	102.23	104.98	100.97	101.48	6,911,182	100.52
4/22/2025	100.22	101.10	98.77	99.95	4,794,070	99.00
4/21/2025	100.51	101.00	97.10	98.63	4,801,481	97.70
4/17/2025	101.07	103.68	101.00	102.10	6,213,188	101.14
4/16/2025	99.70	101.91	97.98	100.29	7,333,287	99.34
4/15/2025	98.86	99.50	98.10	98.48	6,702,351	97.55
4/14/2025	97.64	99.38	96.87	98.30	6,844,896	97.37
4/11/2025	94.03	96.41	92.52	96.23	6,480,199	95.32
4/10/2025	96.52	97.47	92.84	94.89	17,205,882	93.99
4/09/2025	87.95	98.81	85.35	98.22	17,535,256	97.29
4/08/2025	97.06	97.59	88.32	89.76	8,177,685	88.91
4/07/2025	96.65	98.33	91.67	94.52	12,717,771	93.63
4/04/2025	99.35	100.32	95.34	98.23	12,661,184	97.30
4/03/2025	108.11	109.38	101.18	101.59	7,612,903	100.63
4/02/2025	111.45	112.55	110.16	112.34	3,230,661	111.28