Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.890	56.500	54.890	56.460	55.883	1,742
2026-01-28	55.500	56.080	55.380	55.380	54.814	74
2026-01-27	56.610	56.610	54.970	55.570	55.002	1,312
2026-01-26	56.880	56.880	55.750	56.040	55.467	267
2026-01-23	55.920	56.230	55.450	55.930	55.358	238
2026-01-22	57.560	58.610	55.800	55.920	55.348	311
2026-01-21	57.050	60.000	57.050	57.660	57.070	1,296
2026-01-20	57.560	60.210	57.560	58.220	57.625	321
2026-01-19	58.630	59.750	54.240	58.740	58.139	587
2026-01-16	60.000	60.620	59.110	59.860	59.248	158
2026-01-15	59.760	60.000	59.400	59.400	58.793	1,294
2026-01-14	59.000	59.460	58.490	58.950	58.347	190
2026-01-13	58.020	58.200	57.410	58.140	57.546	284
2026-01-12	59.000	59.000	57.790	57.900	57.308	108
2026-01-09	58.300	58.300	57.030	58.020	57.427	141
2026-01-08	56.820	57.960	56.290	57.720	57.130	90
2026-01-07	57.220	58.020	56.960	56.980	56.397	118
2026-01-06	58.740	58.740	56.770	57.190	56.605	6,714
2026-01-05	58.480	58.740	58.480	58.740	58.139	267
2026-01-02	59.100	59.100	57.730	57.900	57.308	333
2025-12-30	60.990	60.990	58.760	59.100	58.496	139
2025-12-29	58.290	60.360	58.290	59.470	58.862	100
2025-12-26	60.000	60.000	58.740	58.740	58.139	1,662
2025-12-23	59.640	59.640	58.980	59.040	58.436	77
2025-12-22	59.430	59.640	58.840	59.640	59.030	38
2025-12-19	57.250	59.210	57.250	58.840	58.238	28
2025-12-18	59.630	59.630	58.870	59.220	58.615	1,615
2025-12-17	59.270	59.270	58.580	59.040	58.436	271
2025-12-16	57.510	60.000	57.510	57.840	57.249	868
2025-12-15	59.320	59.320	57.250	57.250	56.665	152
2025-12-12	60.000	60.000	57.000	59.320	58.713	37
2025-12-11	60.000	60.000	59.300	59.420	58.506	3,539
2025-12-10	57.700	59.290	57.360	59.230	58.319	6,297
2025-12-09	58.150	58.150	57.500	57.890	57.000	80
2025-12-08	59.190	59.190	57.480	57.730	56.842	1,741
2025-12-05	57.030	58.600	57.030	58.600	57.699	413
2025-12-04	58.020	58.020	57.030	57.030	56.153	5,262
2025-12-03	56.330	57.440	56.330	57.440	56.557	1,448
2025-12-02	57.400	57.480	57.130	57.480	56.596	18
2025-12-01	57.510	57.850	56.420	57.850	56.960	38
2025-11-28	57.590	57.590	57.190	57.510	56.625	51
2025-11-27	58.000	60.900	56.000	56.730	55.857	132
2025-11-26	57.680	57.680	57.220	57.220	56.340	34
2025-11-25	56.350	58.000	56.350	58.000	57.108	41
2025-11-24	56.500	57.190	56.020	57.080	56.202	4,963
2025-11-21	56.510	56.770	56.510	56.520	55.651	8,765
2025-11-19	54.720	55.050	54.450	54.700	53.859	6,914
2025-11-18	54.900	55.000	54.640	55.000	54.154	11
2025-11-17	55.030	55.180	54.530	54.900	54.056	9,147
2025-11-14	53.710	54.570	53.710	54.480	53.642	11,665
2025-11-13	55.650	55.650	54.740	54.940	54.095	177
2025-11-12	55.820	55.820	55.030	55.500	54.646	77
2025-11-11	55.760	55.760	54.610	55.260	54.410	567
2025-11-10	55.140	56.030	54.960	55.200	54.351	38
2025-11-07	56.220	56.220	55.020	55.140	54.292	349
2025-11-06	55.450	55.660	55.080	55.660	54.804	292
2025-11-05	55.380	55.650	55.290	55.430	54.577	47
2025-11-04	56.100	56.100	55.380	55.380	54.528	1,281
2025-11-03	56.210	56.340	54.840	55.380	54.528	280
2025-10-31	55.200	56.060	55.200	55.650	54.794	63

← NewerPage 4 of 21 · 1,252 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.