Prologis Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	58.000	58.210	57.860	58.020	57.741	309
2026-04-28	56.660	58.970	56.660	58.970	58.687	68
2026-04-27	59.940	59.940	58.330	58.630	58.348	44
2026-04-24	60.480	60.480	59.290	59.340	59.055	740
2026-04-23	58.510	59.590	58.510	59.590	59.304	75
2026-04-22	59.090	59.090	58.360	58.550	58.269	602
2026-04-20	60.990	60.990	59.910	60.990	60.697	32
2026-04-17	58.150	60.520	58.150	60.480	60.190	40
2026-04-16	60.000	60.240	59.340	59.340	59.055	322
2026-04-15	56.540	58.050	56.540	58.050	57.771	534
2026-04-14	56.530	57.380	56.530	57.380	57.104	5
2026-04-13	58.000	58.000	56.420	56.950	56.676	481
2026-04-10	57.710	57.710	56.760	56.800	56.527	2,166
2026-04-09	58.440	58.900	58.440	58.440	58.159	68
2026-04-08	59.350	59.350	57.580	58.440	58.159	419
2026-04-07	55.510	57.130	55.510	57.070	56.796	234
2026-04-06	56.950	57.470	56.650	56.650	56.378	1,447
2026-04-02	57.770	57.770	57.300	57.480	57.204	3,459
2026-04-01	56.090	57.640	56.090	57.190	56.915	1,703
2026-03-31	57.180	57.240	57.180	57.240	56.965	20
2026-03-30	55.250	57.080	55.250	56.340	56.069	108
2026-03-27	56.380	56.880	56.380	56.380	56.109	4
2026-03-26	57.570	57.570	56.700	56.700	56.428	107
2026-03-25	56.770	57.000	56.770	57.000	56.726	129
2026-03-24	57.510	57.510	57.290	57.390	57.114	167
2026-03-23	57.310	57.360	56.940	56.940	56.667	44
2026-03-20	57.500	57.500	56.400	56.400	56.129	31
2026-03-19	58.020	58.020	56.680	57.210	56.935	2,116
2026-03-18	57.440	57.620	57.000	57.420	57.144	1,279
2026-03-17	58.860	58.860	57.000	57.620	57.343	78
2026-03-16	57.000	58.820	57.000	58.270	57.990	5
2026-03-13	57.130	58.770	56.870	56.870	56.597	1,049
2026-03-12	56.870	57.710	56.870	57.130	56.546	824
2026-03-11	59.000	59.000	57.440	57.780	57.189	229
2026-03-10	58.790	58.920	58.360	58.740	58.139	138
2026-03-09	58.280	58.730	56.640	58.470	57.872	2,085
2026-03-06	61.730	61.730	58.500	58.500	57.902	282
2026-03-05	59.910	60.370	59.900	60.310	59.693	53
2026-03-04	62.670	62.670	60.070	60.900	60.277	182
2026-03-03	61.450	62.130	61.450	62.040	61.406	1,219
2026-03-02	61.200	61.420	59.910	61.420	60.792	2,053
2026-02-27	59.850	61.740	59.850	60.960	60.337	75
2026-02-26	60.660	61.150	60.650	61.080	60.456	406
2026-02-25	60.000	60.180	59.510	59.820	59.208	140
2026-02-24	61.370	61.370	59.830	60.480	59.862	291
2026-02-23	61.640	61.640	60.470	60.560	59.941	176
2026-02-20	59.590	61.020	59.590	61.020	60.396	92
2026-02-19	60.710	60.720	60.190	60.480	59.862	739
2026-02-18	60.450	61.640	60.450	61.640	61.010	300
2026-02-13	60.650	60.970	58.810	60.450	59.832	265
2026-02-12	61.440	61.440	58.980	59.350	58.743	455
2026-02-11	61.160	61.160	60.660	60.660	60.040	178
2026-02-10	60.010	61.050	59.970	60.980	60.357	187
2026-02-09	58.250	59.450	58.250	59.250	58.644	1,863
2026-02-06	58.800	59.520	58.800	58.900	58.298	4,347
2026-02-05	58.280	60.000	58.280	60.000	59.387	242
2026-02-04	58.420	59.110	57.660	59.090	58.486	536
2026-02-03	56.010	57.890	56.010	57.890	57.298	207
2026-02-02	57.000	57.700	56.890	57.030	56.447	26
2026-01-30	57.000	57.480	56.200	57.360	56.774	295

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3133 USD
2026-03-13	0.3112 USD
2025-12-12	0.3095 USD
2025-09-12	0.3029 USD
2025-06-13	0.3103 USD
2025-03-14	0.6494 USD
2024-12-12	0.3359 USD
2024-09-12	0.2950 USD
2024-06-13	0.3024 USD
2024-03-14	0.2734 USD
2023-12-14	0.2399 USD
2023-09-14	0.2485 USD
2023-06-14	0.2348 USD
2023-03-15	0.2483 USD
2022-12-15	0.2394 USD
2022-09-13	1.3886 USD
2022-06-13	1.4197 USD
2022-03-16	1.2552 USD
2021-12-10	1.2096 USD
2021-09-15	1.1482 USD
2021-06-14	1.0664 USD
2021-03-17	1.2110 USD
2020-12-16	1.0447 USD
2020-09-15	1.0906 USD
2020-06-12	1.0533 USD
2020-03-12	0.9974 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.