Prologis, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	140.84	143.28	139.90	140.02	137.92	2,823,566
2026-04-24	142.32	144.28	141.25	142.10	139.96	3,265,726
2026-04-23	141.76	144.06	141.03	142.34	140.20	3,799,924
2026-04-22	142.95	143.22	140.64	141.42	139.30	3,612,650
2026-04-21	145.25	145.27	141.34	141.92	139.79	4,323,314
2026-04-20	144.70	145.20	143.34	145.03	142.85	2,858,641
2026-04-17	142.52	145.44	142.25	145.10	142.92	4,432,806
2026-04-16	142.64	145.01	141.46	142.17	140.03	4,835,584
2026-04-15	137.78	139.90	137.49	139.77	137.67	4,747,396
2026-04-14	137.15	138.84	136.91	138.36	136.28	3,982,692
2026-04-13	136.95	137.20	135.03	137.15	135.09	4,253,205
2026-04-10	138.40	138.81	136.22	137.19	135.13	4,027,259
2026-04-09	136.69	140.10	136.55	138.02	135.95	3,568,223
2026-04-08	136.10	138.22	135.08	137.41	135.35	3,961,727
2026-04-07	132.15	133.30	130.86	133.22	131.22	2,300,965
2026-04-06	133.50	134.09	132.13	132.35	130.36	2,602,932
2026-04-02	132.71	134.79	131.74	133.77	131.76	3,427,095
2026-04-01	131.78	134.13	131.40	133.33	131.33	3,708,064
2026-03-31	130.51	133.24	129.70	132.18	130.19	4,336,189
2026-03-30	130.70	130.92	128.11	128.78	126.85	3,327,144
2026-03-27	129.22	130.35	128.53	128.90	126.96	3,005,278
2026-03-26	129.49	130.91	128.97	129.74	127.79	3,058,436
2026-03-25	131.08	131.79	129.50	130.36	128.40	3,957,515
2026-03-24	128.78	131.64	128.40	130.35	128.39	3,196,383
2026-03-23	130.95	132.62	129.41	130.31	128.35	4,179,089
2026-03-20	130.87	131.12	127.29	128.01	126.09	5,564,294
2026-03-19	130.66	131.53	129.76	131.09	129.12	2,767,336
2026-03-18	132.40	133.23	130.90	131.20	129.23	2,754,252
2026-03-17	134.53	135.66	133.19	133.21	131.21	2,518,915
2026-03-16	133.47	135.20	132.58	134.07	131.00	2,170,282
2026-03-13	133.22	133.79	131.39	131.75	128.73	2,342,924
2026-03-12	132.90	132.90	130.00	131.90	128.88	4,745,831
2026-03-11	135.46	135.62	133.60	134.40	131.32	2,971,595
2026-03-10	134.79	137.87	133.86	136.16	133.04	4,050,407
2026-03-09	133.03	136.06	129.88	135.15	132.06	4,635,402
2026-03-06	135.78	135.92	132.90	134.54	131.46	5,286,592
2026-03-05	137.92	138.06	136.26	137.85	134.70	4,355,916
2026-03-04	141.05	141.20	138.05	139.42	136.23	3,018,612
2026-03-03	139.50	141.39	137.82	141.00	137.77	2,590,825
2026-03-02	141.00	143.02	139.66	142.72	139.45	3,204,712
2026-02-27	142.12	143.95	141.95	142.57	139.31	5,263,832
2026-02-26	140.44	142.85	140.35	142.66	139.40	3,221,745
2026-02-25	140.40	140.95	139.60	140.03	136.83	2,865,420
2026-02-24	140.41	141.21	139.36	140.30	137.09	2,359,740
2026-02-23	141.33	142.40	139.97	140.74	137.52	3,942,338
2026-02-20	138.96	141.53	138.66	141.51	138.27	2,408,767
2026-02-19	139.11	139.79	138.19	139.04	135.86	1,772,798
2026-02-18	141.15	141.58	138.71	139.63	136.43	2,751,707
2026-02-17	139.86	141.95	139.13	141.77	138.53	3,079,449
2026-02-13	137.53	140.47	136.83	138.97	135.79	3,096,614
2026-02-12	140.67	141.95	135.62	136.38	133.26	5,147,186
2026-02-11	140.20	141.85	139.83	139.88	136.68	3,623,780
2026-02-10	137.92	140.96	137.50	140.48	137.26	2,831,245
2026-02-09	136.37	137.49	135.14	137.28	134.14	2,047,598
2026-02-06	137.01	137.49	135.66	136.95	133.82	3,120,636
2026-02-05	134.34	136.97	133.50	136.14	133.02	3,746,843
2026-02-04	132.91	135.12	132.78	134.84	131.75	3,888,919
2026-02-03	129.51	132.41	129.51	131.88	128.86	3,058,477
2026-02-02	130.54	131.66	129.60	129.68	126.71	2,383,786
2026-01-30	129.33	130.71	128.81	130.56	127.57	4,835,940

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.0700 USD
2026-06-16	1.0700 USD
2026-03-17	1.0700 USD
2025-12-16	1.0100 USD
2025-09-16	1.0100 USD
2025-06-17	1.0100 USD
2025-03-18	1.0100 USD
2024-12-16	0.9600 USD
2024-09-16	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.