Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	107.46	107.46	105.36	106.40	102.24	49
2025-08-06	106.98	107.45	106.15	106.15	102.00	148
2025-08-05	105.99	107.42	105.35	107.40	103.20	200
2025-08-04	108.18	108.18	104.25	105.69	101.56	562
2025-08-01	106.20	108.01	104.27	105.07	100.97	314
2025-07-31	107.51	108.61	107.00	108.26	104.03	131
2025-07-30	109.90	109.96	108.77	109.66	105.38	254
2025-07-29	108.38	108.79	107.00	108.79	104.54	1,178
2025-07-28	110.28	110.28	107.78	107.78	103.57	927
2025-07-25	110.15	110.15	108.45	110.10	105.80	224
2025-07-24	110.47	110.47	109.32	109.95	105.65	1,249
2025-07-23	110.00	110.03	108.55	109.83	105.54	838
2025-07-22	107.86	109.19	106.78	108.60	104.35	1,624
2025-07-21	107.46	108.44	106.75	107.83	103.62	403
2025-07-18	106.86	107.00	105.92	106.14	101.99	190
2025-07-17	109.33	110.00	106.00	106.09	101.95	522
2025-07-16	111.00	114.44	109.20	109.83	105.54	3,069
2025-07-15	109.99	110.06	108.37	108.75	104.50	986
2025-07-14	108.50	110.00	108.29	108.52	104.28	333
2025-07-11	106.52	108.57	106.52	108.57	104.33	163
2025-07-10	106.92	109.75	106.08	109.41	105.14	107
2025-07-09	107.13	107.49	105.65	105.65	101.52	118
2025-07-08	106.37	108.25	105.75	107.22	103.04	249
2025-07-07	107.96	108.80	106.00	106.30	102.14	188
2025-07-03	108.31	108.79	107.69	108.15	103.93	222
2025-07-02	107.28	107.93	106.25	107.87	103.66	31,459
2025-07-01	103.06	107.63	103.06	107.12	102.93	1,410
2025-06-30	105.28	105.65	103.69	103.77	99.715	2,118
2025-06-27	105.40	107.58	105.03	106.59	102.43	612
2025-06-26	104.50	105.00	103.83	104.10	100.03	778
2025-06-25	108.44	108.44	105.12	105.12	101.01	348
2025-06-24	108.09	108.13	106.54	108.12	103.90	753
2025-06-23	105.21	106.58	104.95	106.58	102.41	592
2025-06-20	106.00	106.07	105.28	105.91	101.77	377
2025-06-18	104.79	106.48	104.79	105.85	101.71	476
2025-06-17	105.44	106.07	104.94	105.13	101.02	78
2025-06-16	107.25	108.31	106.69	106.69	102.52	474
2025-06-13	108.50	109.55	102.99	106.85	101.71	1,649
2025-06-12	108.50	109.36	107.82	108.56	103.33	340,161
2025-06-11	109.82	110.05	108.90	108.90	103.66	400
2025-06-10	108.96	109.95	108.35	109.22	103.96	570
2025-06-09	109.50	109.97	108.46	109.97	104.67	358
2025-06-06	110.66	110.66	108.36	108.42	103.20	131
2025-06-05	108.96	108.96	107.59	108.94	103.69	605
2025-06-04	109.89	109.89	107.75	108.80	103.56	251
2025-06-03	108.09	109.44	107.85	109.04	103.79	291
2025-06-02	108.11	108.20	106.24	107.67	102.49	219
2025-05-30	107.81	109.52	106.82	106.82	101.68	184
2025-05-29	108.88	111.30	108.21	109.15	103.90	883
2025-05-28	107.00	107.88	106.65	107.88	102.69	307
2025-05-27	105.80	106.55	104.45	106.55	101.42	1,373
2025-05-23	104.79	104.79	103.03	104.36	99.330	113
2025-05-22	104.50	105.88	103.87	105.26	100.19	302
2025-05-21	107.84	108.14	104.94	104.94	99.887	1,084
2025-05-20	110.00	110.84	109.20	109.25	103.99	558
2025-05-19	108.75	110.66	108.45	110.66	105.33	447
2025-05-16	109.54	110.25	108.98	110.00	104.71	336
2025-05-15	108.00	108.78	106.67	108.69	103.45	458
2025-05-14	108.92	109.30	107.26	107.26	102.10	1,067
2025-05-13	110.20	110.95	108.62	109.29	104.03	1,130

← NewerPage 6 of 21 · 1,235 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.