Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	55.050	55.740	55.050	55.670	54.814	156
2025-10-29	56.610	56.610	54.900	55.050	54.203	336
2025-10-28	56.040	56.560	55.970	56.040	55.178	1,123
2025-10-27	57.390	57.390	56.600	56.730	55.857	125
2025-10-24	57.030	57.080	56.050	56.820	55.946	225
2025-10-23	57.100	57.100	56.410	56.460	55.592	68
2025-10-22	56.820	56.820	56.430	56.530	55.661	26
2025-10-21	57.000	57.000	56.400	56.400	55.533	18
2025-10-20	56.410	56.700	55.620	56.700	55.828	16,732
2025-10-17	57.000	57.000	54.800	55.850	54.991	143
2025-10-16	55.790	56.350	54.670	54.670	53.829	633
2025-10-15	53.000	55.950	52.950	55.740	54.883	1,414
2025-10-14	51.840	52.550	51.840	52.550	51.742	405
2025-10-13	51.180	51.390	50.720	51.280	50.491	744
2025-10-10	51.810	51.810	51.180	51.180	50.393	66
2025-10-09	52.990	52.990	51.060	51.250	50.462	147
2025-10-08	52.570	52.570	51.450	51.680	50.885	65
2025-10-07	53.000	53.000	52.000	52.040	51.240	67
2025-10-06	52.300	52.300	51.700	51.910	51.112	91
2025-10-03	52.010	52.470	51.780	51.780	50.984	1,359
2025-10-02	51.600	51.600	51.150	51.450	50.659	67
2025-10-01	50.740	51.510	50.740	51.510	50.718	580
2025-09-30	50.440	50.600	50.230	50.230	49.457	91
2025-09-29	51.320	51.320	50.330	50.600	49.822	154
2025-09-26	50.700	50.940	50.470	50.810	50.029	22
2025-09-25	50.800	50.840	50.200	50.840	50.058	16
2025-09-24	50.080	50.340	50.080	50.290	49.517	163
2025-09-23	51.060	51.060	49.950	50.140	49.369	263
2025-09-22	50.820	50.840	50.310	50.550	49.773	3,105
2025-09-19	51.610	51.610	50.310	50.310	49.536	71
2025-09-18	50.500	51.100	50.500	51.090	50.304	2,355
2025-09-17	50.900	51.030	50.500	50.500	49.723	76
2025-09-16	50.550	50.630	49.700	50.070	49.300	120,730
2025-09-15	51.120	51.120	48.510	48.510	47.764	68
2025-09-12	52.170	52.170	51.200	51.550	50.757	71
2025-09-11	52.170	52.170	52.170	52.170	51.069	252
2025-09-10	51.250	51.250	49.900	50.100	49.043	15
2025-09-09	51.200	51.250	50.500	50.520	49.454	98
2025-09-08	51.600	51.600	50.700	51.200	50.120	5,166
2025-09-05	51.350	51.350	50.900	51.000	49.924	131
2025-09-04	50.810	51.240	50.350	50.950	49.875	1,355
2025-09-03	51.050	51.050	50.470	50.470	49.405	102
2025-09-02	51.000	51.020	50.450	50.750	49.679	165
2025-09-01	52.000	52.040	51.110	52.040	50.942	225
2025-08-29	51.480	51.960	51.150	51.960	50.864	1,818
2025-08-28	51.100	51.100	50.350	50.650	49.581	67
2025-08-27	50.500	50.800	50.500	50.800	49.728	94
2025-08-26	50.000	50.650	50.000	50.500	49.435	22
2025-08-25	50.580	50.580	50.200	50.250	49.190	152
2025-08-22	50.980	51.100	50.500	50.630	49.562	4,481
2025-08-21	50.400	50.400	49.300	49.300	48.260	105
2025-08-20	51.000	51.000	50.220	50.250	49.190	89
2025-08-19	48.510	50.540	48.510	50.450	49.386	353
2025-08-18	48.350	48.350	47.660	47.900	46.889	731
2025-08-15	48.310	48.310	47.600	47.600	46.596	756
2025-08-14	48.100	48.100	47.430	47.830	46.821	177
2025-08-13	47.450	47.810	47.000	47.800	46.792	3,830
2025-08-12	47.400	47.400	46.800	47.000	46.008	554
2025-08-11	47.720	47.970	47.210	47.550	46.547	247
2025-08-08	48.090	48.250	47.900	47.900	46.889	169

← NewerPage 5 of 21 · 1,248 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.