PLD
Prologis, Inc. NYQ · PLD
$149.79
-0.27
(-0.18%)
Extended · +1.90σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment PLD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $150.05 | $153.35 | $148.00 | $149.79 | 4.8M |
| 2026-07-16 | $145.00 | $150.06 | $144.19 | $150.06 | 6.2M |
| 2026-07-15 | $143.01 | $144.34 | $141.62 | $143.42 | 4.9M |
| 2026-07-14 | $142.00 | $143.41 | $141.58 | $142.49 | 3.6M |
| 2026-07-13 | $141.38 | $142.90 | $140.65 | $142.16 | 2.8M |
| 2026-07-10 | $142.61 | $142.75 | $138.78 | $140.87 | 2.4M |
| 2026-07-09 | $141.02 | $142.70 | $140.73 | $141.36 | 3.7M |
| 2026-07-08 | $142.44 | $143.08 | $140.26 | $141.00 | 4.0M |
| 2026-07-07 | $140.81 | $143.86 | $140.41 | $143.61 | 3.5M |
| 2026-07-06 | $139.21 | $140.28 | $138.10 | $140.20 | 3.2M |
| 2026-07-02 | $138.36 | $139.50 | $136.86 | $139.43 | 2.9M |
| 2026-07-01 | $135.68 | $138.80 | $135.10 | $136.80 | 3.1M |
| 2026-06-30 | $137.54 | $138.37 | $135.22 | $135.47 | 5.6M |
| 2026-06-29 | $139.06 | $139.50 | $136.81 | $138.89 | 3.3M |
| 2026-06-26 | $141.46 | $141.87 | $138.98 | $139.97 | 6.2M |
| 2026-06-25 | $141.85 | $142.37 | $138.36 | $140.53 | 3.9M |
| 2026-06-24 | $145.17 | $145.55 | $137.67 | $140.87 | 6.0M |
| 2026-06-23 | $143.61 | $146.16 | $143.39 | $145.25 | 3.1M |
| 2026-06-22 | $140.66 | $144.81 | $140.31 | $143.83 | 4.2M |
| 2026-06-18 | $139.95 | $141.49 | $139.43 | $140.54 | 6.7M |
| 2026-06-17 | $145.03 | $146.12 | $140.59 | $140.94 | 4.4M |
| 2026-06-16 | $148.03 | $148.46 | $145.32 | $146.12 | 3.2M |
| 2026-06-15 | $149.24 | $150.18 | $148.24 | $148.50 | 4.2M |
| 2026-06-12 | $148.41 | $149.70 | $147.85 | $148.74 | 2.5M |
| 2026-06-11 | $147.01 | $148.46 | $145.71 | $147.19 | 3.5M |
| 2026-06-10 | $147.67 | $148.10 | $145.74 | $145.77 | 3.1M |
| 2026-06-09 | $144.20 | $148.29 | $143.00 | $147.52 | 5.2M |
| 2026-06-08 | $144.50 | $145.16 | $142.03 | $142.78 | 4.0M |
| 2026-06-05 | $142.57 | $145.72 | $142.55 | $144.54 | 5.4M |
| 2026-06-04 | $143.61 | $144.39 | $141.49 | $143.79 | 3.7M |
| 2026-06-03 | $139.29 | $142.66 | $138.99 | $141.82 | 4.0M |
| 2026-06-02 | $139.01 | $140.43 | $137.22 | $140.41 | 3.1M |
| 2026-06-01 | $141.59 | $142.15 | $138.92 | $139.02 | 3.0M |
| 2026-05-29 | $145.29 | $145.54 | $142.22 | $143.47 | 8.0M |
| 2026-05-28 | $145.42 | $147.10 | $144.52 | $145.64 | 2.9M |
| 2026-05-27 | $147.03 | $147.47 | $146.03 | $146.52 | 3.1M |
| 2026-05-26 | $146.99 | $147.93 | $146.51 | $146.94 | 2.5M |
| 2026-05-22 | $145.43 | $146.27 | $144.40 | $145.90 | 2.3M |
| 2026-05-21 | $144.32 | $145.29 | $142.80 | $144.63 | 2.8M |
| 2026-05-20 | $141.77 | $144.70 | $141.26 | $144.68 | 2.8M |
| 2026-05-19 | $141.93 | $142.63 | $140.79 | $142.44 | 3.5M |
| 2026-05-18 | $141.12 | $142.83 | $141.00 | $142.31 | 3.0M |
| 2026-05-15 | $141.14 | $141.98 | $140.17 | $140.53 | 3.0M |
| 2026-05-14 | $142.53 | $143.28 | $141.85 | $142.66 | 2.5M |
| 2026-05-13 | $143.20 | $143.97 | $141.86 | $142.00 | 3.1M |
| 2026-05-12 | $144.33 | $144.94 | $142.80 | $143.76 | 2.6M |
| 2026-05-11 | $144.31 | $145.34 | $143.68 | $144.07 | 2.7M |
| 2026-05-08 | $142.98 | $144.51 | $142.36 | $144.09 | 3.3M |
| 2026-05-07 | $143.38 | $144.40 | $142.21 | $142.29 | 3.9M |
| 2026-05-06 | $141.60 | $143.81 | $141.45 | $142.90 | 3.3M |
| 2026-05-05 | $139.00 | $140.46 | $138.00 | $140.27 | 2.1M |
| 2026-05-04 | $140.34 | $140.88 | $138.03 | $138.76 | 2.5M |
| 2026-05-01 | $142.71 | $142.78 | $140.82 | $141.41 | 2.8M |
| 2026-04-30 | $139.27 | $142.48 | $138.59 | $142.02 | 3.9M |
| 2026-04-29 | $139.72 | $141.21 | $138.15 | $138.82 | 3.5M |
| 2026-04-28 | $141.42 | $142.15 | $139.80 | $141.53 | 4.0M |
| 2026-04-27 | $140.84 | $143.28 | $139.90 | $140.02 | 2.8M |
| 2026-04-24 | $142.32 | $144.28 | $141.25 | $142.10 | 3.3M |
| 2026-04-23 | $141.76 | $144.06 | $141.03 | $142.34 | 3.8M |
| 2026-04-22 | $142.95 | $143.22 | $140.64 | $141.42 | 3.6M |
| 2026-04-21 | $145.25 | $145.27 | $141.34 | $141.92 | 4.3M |
| 2026-04-20 | $144.70 | $145.20 | $143.34 | $145.03 | 2.9M |
| 2026-04-17 | $142.52 | $145.44 | $142.25 | $145.10 | 4.4M |
| 2026-04-16 | $142.64 | $145.01 | $141.46 | $142.17 | 4.8M |
| 2026-04-15 | $137.78 | $139.90 | $137.49 | $139.77 | 4.7M |
| 2026-04-14 | $137.15 | $138.84 | $136.91 | $138.36 | 4.0M |
| 2026-04-13 | $136.95 | $137.20 | $135.03 | $137.15 | 4.3M |
| 2026-04-10 | $138.40 | $138.81 | $136.22 | $137.19 | 4.0M |
| 2026-04-09 | $136.69 | $140.10 | $136.55 | $138.02 | 3.6M |
| 2026-04-08 | $136.10 | $138.22 | $135.08 | $137.41 | 4.0M |
| 2026-04-07 | $132.15 | $133.30 | $130.86 | $133.22 | 2.3M |
| 2026-04-06 | $133.50 | $134.09 | $132.13 | $132.35 | 2.6M |
| 2026-04-02 | $132.71 | $134.79 | $131.74 | $133.77 | 3.4M |
| 2026-04-01 | $131.78 | $134.13 | $131.40 | $133.33 | 3.7M |
| 2026-03-31 | $130.51 | $133.24 | $129.70 | $132.18 | 4.3M |
| 2026-03-30 | $130.70 | $130.92 | $128.11 | $128.78 | 3.3M |
| 2026-03-27 | $129.22 | $130.35 | $128.53 | $128.90 | 3.0M |
| 2026-03-26 | $129.49 | $130.91 | $128.97 | $129.74 | 3.1M |
| 2026-03-25 | $131.08 | $131.79 | $129.50 | $130.36 | 4.0M |
| 2026-03-24 | $128.78 | $131.64 | $128.40 | $130.35 | 3.2M |
| 2026-03-23 | $130.95 | $132.62 | $129.41 | $130.31 | 4.2M |
| 2026-03-20 | $130.87 | $131.12 | $127.29 | $128.01 | 5.6M |
| 2026-03-19 | $130.66 | $131.53 | $129.76 | $131.09 | 2.8M |
| 2026-03-18 | $132.40 | $133.23 | $130.90 | $131.20 | 2.8M |
| 2026-03-17 | $134.53 | $135.66 | $133.19 | $133.21 | 2.5M |
| 2026-03-16 | $133.47 | $135.20 | $132.58 | $134.07 | 2.2M |
| 2026-03-13 | $133.22 | $133.79 | $131.39 | $131.75 | 2.3M |
| 2026-03-12 | $132.90 | $132.90 | $130.00 | $131.90 | 4.7M |
| 2026-03-11 | $135.46 | $135.62 | $133.60 | $134.40 | 3.0M |
| 2026-03-10 | $134.79 | $137.87 | $133.86 | $136.16 | 4.1M |
| 2026-03-09 | $133.03 | $136.06 | $129.88 | $135.15 | 4.6M |
| 2026-03-06 | $135.78 | $135.92 | $132.90 | $134.54 | 5.3M |
| 2026-03-05 | $137.92 | $138.06 | $136.26 | $137.85 | 4.4M |
| 2026-03-04 | $141.05 | $141.20 | $138.05 | $139.42 | 3.0M |
| 2026-03-03 | $139.50 | $141.39 | $137.82 | $141.00 | 2.6M |
| 2026-03-02 | $141.00 | $143.02 | $139.66 | $142.72 | 3.2M |
| 2026-02-27 | $142.12 | $143.95 | $141.95 | $142.57 | 5.3M |
| 2026-02-26 | $140.44 | $142.85 | $140.35 | $142.66 | 3.2M |
| 2026-02-25 | $140.40 | $140.95 | $139.60 | $140.03 | 2.9M |
| 2026-02-24 | $140.41 | $141.21 | $139.36 | $140.30 | 2.4M |
| 2026-02-23 | $141.33 | $142.40 | $139.97 | $140.74 | 3.9M |
| 2026-02-20 | $138.96 | $141.53 | $138.66 | $141.51 | 2.4M |
| 2026-02-19 | $139.11 | $139.79 | $138.19 | $139.04 | 1.8M |
| 2026-02-18 | $141.15 | $141.58 | $138.71 | $139.63 | 2.8M |
| 2026-02-17 | $139.86 | $141.95 | $139.13 | $141.77 | 3.1M |
| 2026-02-13 | $137.53 | $140.47 | $136.83 | $138.97 | 3.1M |
| 2026-02-12 | $140.67 | $141.95 | $135.62 | $136.38 | 5.1M |
| 2026-02-11 | $140.20 | $141.85 | $139.83 | $139.88 | 3.6M |
| 2026-02-10 | $137.92 | $140.96 | $137.50 | $140.48 | 2.8M |
| 2026-02-09 | $136.37 | $137.49 | $135.14 | $137.28 | 2.0M |
| 2026-02-06 | $137.01 | $137.49 | $135.66 | $136.95 | 3.1M |
| 2026-02-05 | $134.34 | $136.97 | $133.50 | $136.14 | 3.7M |
| 2026-02-04 | $132.91 | $135.12 | $132.78 | $134.84 | 3.9M |
| 2026-02-03 | $129.51 | $132.41 | $129.51 | $131.88 | 3.1M |
| 2026-02-02 | $130.54 | $131.66 | $129.60 | $129.68 | 2.4M |
| 2026-01-30 | $129.33 | $130.71 | $128.81 | $130.56 | 4.8M |
| 2026-01-29 | $128.45 | $130.51 | $127.27 | $130.41 | 4.5M |
| 2026-01-28 | $128.76 | $129.24 | $126.67 | $127.13 | 3.9M |
| 2026-01-27 | $126.33 | $128.84 | $125.47 | $128.70 | 3.0M |
| 2026-01-26 | $128.37 | $128.59 | $126.34 | $126.43 | 3.4M |
| 2026-01-23 | $126.93 | $127.39 | $125.67 | $127.15 | 4.1M |
| 2026-01-22 | $130.70 | $131.04 | $126.44 | $126.67 | 6.1M |
| 2026-01-21 | $134.52 | $134.52 | $128.72 | $131.14 | 6.0M |
| 2026-01-20 | $131.88 | $132.38 | $130.39 | $130.81 | 5.6M |