Prologis Inc. historical data

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

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

← NewerPage 2 of 21 · 1,234 trading daysOlder →

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.