Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.550	48.550	47.900	47.900	46.889	287
2025-08-06	49.490	49.490	48.090	48.200	47.183	1,173
2025-08-05	48.380	49.100	48.380	49.000	47.966	147
2025-08-04	48.580	48.710	47.900	48.150	47.134	160
2025-08-01	50.250	50.250	48.210	48.580	47.555	545
2025-07-31	50.050	50.400	49.690	49.750	48.700	266
2025-07-30	50.750	51.500	49.950	49.950	48.896	48
2025-07-29	50.170	50.890	50.130	50.890	49.816	711
2025-07-28	50.900	50.950	49.980	49.980	48.926	104
2025-07-25	50.640	51.000	50.050	50.900	49.826	127
2025-07-24	49.830	50.740	49.830	50.620	49.552	142
2025-07-23	50.880	50.950	50.460	50.850	49.777	286
2025-07-22	50.570	50.650	50.300	50.650	49.581	535
2025-07-21	49.430	50.280	49.430	50.010	48.955	236
2025-07-18	48.800	49.600	48.800	49.450	48.407	827
2025-07-17	51.800	51.800	48.990	48.990	47.956	1,178
2025-07-16	50.300	52.930	50.300	50.850	49.777	387
2025-07-15	50.250	50.740	50.200	50.200	49.141	693
2025-07-14	50.200	50.840	50.200	50.840	49.767	52
2025-07-11	49.740	50.310	49.740	50.300	49.239	148
2025-07-10	49.800	50.680	49.800	50.000	48.945	728
2025-07-09	48.410	48.890	48.210	48.610	47.585	1,880
2025-07-08	48.990	49.300	48.210	48.700	47.673	1,046
2025-07-07	49.830	49.830	48.350	48.500	47.477	382
2025-07-04	49.140	49.840	48.340	49.840	48.789	3,578
2025-07-03	49.350	49.350	49.350	49.350	48.309	54
2025-07-02	48.450	49.050	48.450	48.800	47.770	119
2025-07-01	47.800	49.130	47.800	48.650	47.624	375
2025-06-30	48.780	48.850	46.920	47.450	46.449	211
2025-06-27	47.500	49.160	47.500	48.300	47.281	213
2025-06-26	49.150	49.150	47.260	48.050	47.036	597
2025-06-25	49.360	49.380	48.660	48.660	47.633	48
2025-06-24	48.210	50.000	48.210	49.690	48.642	4,582
2025-06-23	48.850	48.900	48.400	48.750	47.722	409
2025-06-20	49.190	49.190	48.450	48.850	47.819	249
2025-06-18	48.490	48.820	47.900	48.700	47.673	46
2025-06-17	48.980	48.980	47.900	47.900	46.889	1,069
2025-06-16	49.350	55.990	48.750	55.990	54.809	586
2025-06-13	50.400	51.250	50.100	50.500	49.435	165
2025-06-12	50.680	50.680	49.900	49.900	48.544	105
2025-06-11	51.950	51.950	50.120	50.300	48.933	775
2025-06-10	50.310	51.980	50.310	51.980	50.567	469
2025-06-09	50.850	50.850	50.520	50.520	49.147	87
2025-06-06	51.800	51.800	50.410	50.410	49.040	32
2025-06-05	50.900	50.900	50.010	50.340	48.972	139
2025-06-04	52.100	52.100	50.850	50.900	49.516	26
2025-06-03	51.550	51.950	50.960	51.400	50.003	937
2025-06-02	51.610	51.800	50.650	51.550	50.149	159
2025-05-30	51.000	51.850	51.000	51.610	50.207	25
2025-05-29	51.350	52.650	51.130	51.130	49.740	112
2025-05-28	50.350	51.350	49.200	51.350	49.954	384
2025-05-27	48.540	50.190	48.540	49.810	48.456	5,436
2025-05-26	48.370	49.540	48.370	49.540	48.193	68
2025-05-23	49.460	49.650	48.470	48.470	47.152	654
2025-05-22	49.200	49.950	48.900	49.950	48.592	60
2025-05-21	52.000	52.000	49.280	49.470	48.125	705
2025-05-20	51.710	51.840	51.200	51.220	49.828	262
2025-05-19	51.860	52.220	51.200	51.960	50.548	731
2025-05-16	51.600	52.300	51.600	52.300	50.878	236
2025-05-15	50.000	51.900	50.000	51.900	50.489	811

← NewerPage 6 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.