Prologis, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 106.22 | 106.77 | 105.62 | 105.68 | 101.56 | 1,841,670 |
| 2025-08-07 | 106.96 | 107.48 | 105.31 | 106.29 | 102.14 | 2,214,896 |
| 2025-08-06 | 106.93 | 107.43 | 105.63 | 105.73 | 101.61 | 3,706,201 |
| 2025-08-05 | 105.70 | 107.58 | 105.30 | 107.04 | 102.86 | 3,556,675 |
| 2025-08-04 | 105.33 | 105.89 | 104.41 | 105.21 | 101.11 | 4,631,784 |
| 2025-08-01 | 107.18 | 107.27 | 104.10 | 104.91 | 100.82 | 6,122,826 |
| 2025-07-31 | 107.47 | 108.78 | 106.59 | 106.78 | 102.61 | 4,136,199 |
| 2025-07-30 | 109.90 | 110.39 | 107.59 | 108.49 | 104.26 | 3,796,454 |
| 2025-07-29 | 107.58 | 109.83 | 106.80 | 109.72 | 105.44 | 3,812,884 |
| 2025-07-28 | 110.00 | 110.28 | 107.07 | 107.12 | 102.94 | 2,850,632 |
| 2025-07-25 | 109.95 | 110.36 | 108.33 | 110.29 | 105.99 | 2,150,692 |
| 2025-07-24 | 109.79 | 110.54 | 109.22 | 109.72 | 105.44 | 6,209,060 |
| 2025-07-23 | 109.14 | 110.42 | 108.54 | 110.00 | 105.71 | 4,215,006 |
| 2025-07-22 | 108.22 | 109.37 | 107.70 | 109.19 | 104.93 | 5,214,651 |
| 2025-07-21 | 107.25 | 108.70 | 106.68 | 107.86 | 103.65 | 3,838,283 |
| 2025-07-18 | 107.17 | 107.17 | 105.72 | 106.78 | 102.61 | 4,481,506 |
| 2025-07-17 | 109.37 | 110.46 | 105.75 | 106.43 | 102.28 | 6,612,898 |
| 2025-07-16 | 112.75 | 114.50 | 109.02 | 110.17 | 105.87 | 12,177,929 |
| 2025-07-15 | 109.68 | 110.11 | 108.19 | 108.62 | 104.38 | 5,309,321 |
| 2025-07-14 | 108.38 | 109.53 | 108.09 | 109.35 | 105.08 | 3,582,152 |
| 2025-07-11 | 106.70 | 109.17 | 106.46 | 109.17 | 104.91 | 3,209,929 |
| 2025-07-10 | 106.92 | 110.00 | 106.53 | 108.41 | 104.18 | 4,764,968 |
| 2025-07-09 | 107.13 | 107.49 | 105.28 | 106.39 | 102.24 | 4,461,233 |
| 2025-07-08 | 105.84 | 108.36 | 105.75 | 106.85 | 102.68 | 2,938,966 |
| 2025-07-07 | 107.75 | 109.00 | 105.51 | 106.33 | 102.18 | 3,837,862 |
| 2025-07-03 | 108.29 | 108.78 | 107.62 | 108.02 | 103.81 | 1,549,648 |
| 2025-07-02 | 106.74 | 108.46 | 106.11 | 108.31 | 104.08 | 3,459,338 |
| 2025-07-01 | 104.87 | 108.47 | 104.25 | 106.58 | 102.42 | 6,626,322 |
| 2025-06-30 | 105.44 | 105.85 | 103.45 | 105.12 | 101.02 | 7,418,050 |
| 2025-06-27 | 105.11 | 107.61 | 105.03 | 105.62 | 101.50 | 5,732,928 |
| 2025-06-26 | 104.76 | 105.11 | 103.50 | 104.39 | 100.32 | 4,506,511 |
| 2025-06-25 | 107.51 | 107.51 | 104.71 | 104.78 | 100.69 | 4,926,130 |
| 2025-06-24 | 107.00 | 108.60 | 106.37 | 108.13 | 103.91 | 2,990,164 |
| 2025-06-23 | 105.58 | 107.26 | 104.88 | 107.13 | 102.95 | 3,118,876 |
| 2025-06-20 | 105.53 | 106.27 | 105.12 | 105.69 | 101.57 | 6,746,408 |
| 2025-06-18 | 105.00 | 106.68 | 104.50 | 105.08 | 100.98 | 2,599,435 |
| 2025-06-17 | 105.44 | 106.19 | 104.30 | 105.09 | 100.99 | 3,068,259 |
| 2025-06-16 | 107.00 | 108.54 | 106.40 | 106.82 | 101.68 | 4,537,546 |
| 2025-06-13 | 107.36 | 107.94 | 106.24 | 107.28 | 102.12 | 3,359,363 |
| 2025-06-12 | 107.90 | 109.38 | 107.66 | 108.44 | 103.22 | 3,526,973 |
| 2025-06-11 | 110.01 | 110.14 | 108.22 | 108.50 | 103.28 | 3,454,931 |
| 2025-06-10 | 109.00 | 110.00 | 108.18 | 109.49 | 104.22 | 3,771,660 |
| 2025-06-09 | 109.27 | 110.06 | 108.49 | 108.93 | 103.69 | 3,032,364 |
| 2025-06-06 | 108.90 | 110.02 | 108.15 | 108.79 | 103.56 | 3,644,414 |
| 2025-06-05 | 108.50 | 109.00 | 107.38 | 107.82 | 102.63 | 2,632,901 |
| 2025-06-04 | 108.88 | 109.13 | 108.28 | 108.43 | 103.22 | 2,436,329 |
| 2025-06-03 | 108.32 | 109.53 | 107.74 | 109.02 | 103.78 | 3,423,217 |
| 2025-06-02 | 107.86 | 108.75 | 106.15 | 108.75 | 103.52 | 3,958,778 |
| 2025-05-30 | 108.71 | 109.09 | 106.77 | 108.60 | 103.38 | 7,261,568 |
| 2025-05-29 | 108.88 | 111.38 | 108.38 | 109.23 | 103.98 | 4,585,729 |
| 2025-05-28 | 106.89 | 108.00 | 106.48 | 107.92 | 102.73 | 4,580,453 |
| 2025-05-27 | 105.39 | 106.88 | 104.45 | 106.62 | 101.49 | 4,067,309 |
| 2025-05-23 | 104.33 | 104.86 | 103.02 | 104.04 | 99.036 | 3,075,515 |
| 2025-05-22 | 104.77 | 105.88 | 103.80 | 105.09 | 100.04 | 3,492,856 |
| 2025-05-21 | 107.84 | 108.20 | 104.36 | 104.67 | 99.636 | 2,861,579 |
| 2025-05-20 | 109.93 | 110.71 | 108.47 | 108.73 | 103.50 | 2,689,382 |
| 2025-05-19 | 108.81 | 110.82 | 108.35 | 110.65 | 105.33 | 2,880,273 |
| 2025-05-16 | 109.34 | 110.63 | 108.76 | 110.55 | 105.23 | 2,768,631 |
| 2025-05-15 | 107.48 | 109.51 | 106.62 | 109.23 | 103.98 | 3,163,480 |
| 2025-05-14 | 108.85 | 109.17 | 106.68 | 107.60 | 102.42 | 7,699,852 |
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.