Prologis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 150.00 | 150.00 | 145.37 | 146.67 | 145.51 | 11,440 |
| 2026-07-24 | 146.35 | 148.83 | 140.98 | 147.85 | 146.68 | 17,570 |
| 2026-07-23 | 144.09 | 145.77 | 140.61 | 145.61 | 144.46 | 83,148 |
| 2026-07-22 | 149.43 | 150.51 | 144.10 | 144.78 | 143.63 | 18,064 |
| 2026-07-21 | 146.00 | 149.62 | 144.31 | 149.56 | 148.37 | 133 |
| 2026-07-20 | 148.00 | 150.00 | 144.92 | 147.68 | 146.51 | 1,085 |
| 2026-07-17 | 150.00 | 153.03 | 145.61 | 148.98 | 147.80 | 65,513 |
| 2026-07-16 | 145.78 | 149.72 | 141.10 | 148.45 | 147.27 | 3,488 |
| 2026-07-15 | 141.67 | 144.96 | 140.00 | 143.36 | 142.22 | 17,986 |
| 2026-07-14 | 141.30 | 145.60 | 140.20 | 142.53 | 141.40 | 135 |
| 2026-07-13 | 138.80 | 142.90 | 138.59 | 141.87 | 140.75 | 224 |
| 2026-07-10 | 142.77 | 143.98 | 138.96 | 139.81 | 138.70 | 510 |
| 2026-07-09 | 137.31 | 143.89 | 137.31 | 142.13 | 141.00 | 440 |
| 2026-07-08 | 141.20 | 144.23 | 137.35 | 140.67 | 139.56 | 403 |
| 2026-07-07 | 137.58 | 142.93 | 137.58 | 142.21 | 141.08 | 563 |
| 2026-07-06 | 139.82 | 141.82 | 138.05 | 139.11 | 138.01 | 1,971 |
| 2026-07-02 | 136.80 | 142.19 | 131.81 | 138.57 | 137.47 | 7,601 |
| 2026-07-01 | 136.86 | 138.73 | 133.18 | 138.57 | 137.47 | 38,481 |
| 2026-06-30 | 138.91 | 142.20 | 135.46 | 136.67 | 135.59 | 9,565 |
| 2026-06-29 | 142.20 | 143.96 | 136.91 | 137.55 | 136.46 | 2,096 |
| 2026-06-26 | 140.70 | 143.95 | 134.00 | 140.34 | 139.23 | 5,283 |
| 2026-06-25 | 142.46 | 144.46 | 138.47 | 140.29 | 139.18 | 781 |
| 2026-06-24 | 144.53 | 148.06 | 138.00 | 140.84 | 139.72 | 20,493 |
| 2026-06-23 | 143.00 | 146.04 | 141.00 | 145.66 | 144.51 | 262 |
| 2026-06-22 | 140.00 | 144.35 | 139.10 | 144.34 | 143.20 | 747 |
| 2026-06-18 | 140.94 | 144.21 | 139.00 | 140.20 | 139.09 | 1,324 |
| 2026-06-17 | 144.10 | 148.99 | 142.02 | 142.41 | 141.28 | 997 |
| 2026-06-16 | 148.60 | 149.58 | 145.64 | 145.90 | 144.74 | 6,394 |
| 2026-06-15 | 150.01 | 151.85 | 147.71 | 148.95 | 147.77 | 635 |
| 2026-06-12 | 145.83 | 149.78 | 145.71 | 148.58 | 146.34 | 621 |
| 2026-06-11 | 143.77 | 148.19 | 143.77 | 147.70 | 145.47 | 298 |
| 2026-06-10 | 149.00 | 149.47 | 142.10 | 146.76 | 144.55 | 4,013 |
| 2026-06-09 | 144.20 | 148.08 | 142.77 | 147.98 | 145.75 | 679 |
| 2026-06-08 | 141.05 | 146.59 | 140.50 | 142.59 | 140.44 | 3,828 |
| 2026-06-05 | 143.86 | 145.68 | 141.00 | 145.39 | 143.20 | 198 |
| 2026-06-04 | 143.87 | 144.50 | 141.51 | 142.00 | 139.86 | 714 |
| 2026-06-03 | 137.21 | 142.60 | 137.01 | 141.95 | 139.81 | 954 |
| 2026-06-02 | 138.83 | 141.33 | 136.85 | 139.24 | 137.14 | 1,120 |
| 2026-06-01 | 142.00 | 145.20 | 139.57 | 139.64 | 137.54 | 6,660 |
| 2026-05-29 | 147.16 | 147.79 | 141.88 | 142.94 | 140.79 | 2,294 |
| 2026-05-28 | 146.70 | 148.00 | 142.52 | 146.62 | 144.41 | 193 |
| 2026-05-27 | 145.74 | 149.00 | 143.01 | 146.39 | 144.18 | 373 |
| 2026-05-26 | 146.72 | 150.00 | 145.48 | 147.42 | 145.20 | 915 |
| 2026-05-22 | 142.00 | 146.19 | 142.00 | 145.89 | 143.69 | 968 |
| 2026-05-21 | 139.06 | 145.87 | 139.06 | 145.23 | 143.04 | 438 |
| 2026-05-20 | 143.00 | 144.37 | 141.11 | 143.80 | 141.63 | 1,696 |
| 2026-05-19 | 142.50 | 144.25 | 140.31 | 142.37 | 140.22 | 751 |
| 2026-05-18 | 139.00 | 142.90 | 138.01 | 141.71 | 139.57 | 545 |
| 2026-05-15 | 141.33 | 144.27 | 138.01 | 140.84 | 138.72 | 532 |
| 2026-05-14 | 142.00 | 144.64 | 139.50 | 142.29 | 140.14 | 624 |
| 2026-05-13 | 141.88 | 145.87 | 141.46 | 143.22 | 141.06 | 216 |
| 2026-05-12 | 144.73 | 146.15 | 142.51 | 143.49 | 141.33 | 356 |
| 2026-05-11 | 145.60 | 146.14 | 142.10 | 144.70 | 142.52 | 423 |
| 2026-05-08 | 139.15 | 145.65 | 139.15 | 143.49 | 141.33 | 437 |
| 2026-05-07 | 142.50 | 145.54 | 141.01 | 143.42 | 141.26 | 1,178 |
| 2026-05-06 | 141.00 | 143.99 | 137.19 | 142.97 | 140.82 | 1,793 |
| 2026-05-05 | 138.00 | 140.50 | 135.52 | 140.02 | 137.91 | 3,375 |
| 2026-05-01 | 142.00 | 144.00 | 138.46 | 141.25 | 139.12 | 483 |
| 2026-04-30 | 136.43 | 142.18 | 135.05 | 140.99 | 138.87 | 366 |
| 2026-04-29 | 141.30 | 142.00 | 135.15 | 138.78 | 136.69 | 571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.0700 USD |
| 2026-06-15 | 1.0700 USD |
| 2026-03-16 | 1.0700 USD |
| 2025-12-15 | 1.0100 USD |
| 2025-09-15 | 1.0100 USD |
| 2025-06-16 | 1.0100 USD |
| 2025-03-17 | 1.0100 USD |
| 2024-12-13 | 0.9600 USD |
| 2024-09-13 | 0.9600 USD |
| 2024-06-17 | 0.9600 USD |
| 2024-03-15 | 0.9600 USD |
| 2023-12-15 | 0.8700 USD |
| 2023-09-15 | 0.8700 USD |
| 2023-06-15 | 0.8700 USD |
| 2023-03-16 | 0.8700 USD |
| 2022-12-16 | 0.7900 USD |
| 2022-09-14 | 0.7900 USD |
| 2022-06-15 | 0.7900 USD |
| 2022-03-17 | 0.7900 USD |
| 2021-12-13 | 0.6300 USD |
| 2021-09-16 | 0.6300 USD |
| 2021-06-15 | 0.6300 USD |
| 2021-03-18 | 0.6300 USD |
| 2020-12-17 | 0.5800 USD |
| 2020-09-16 | 0.5800 USD |
| 2020-06-15 | 0.5800 USD |
| 2020-03-13 | 0.5800 USD |
| 2019-12-18 | 0.5300 USD |
| 2019-09-19 | 0.5300 USD |
| 2019-06-12 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.