Prologis (PLD)

Historical Prices For Prologis (PLD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	111.45	112.55	110.16	112.34	3,230,661	112.34
4/01/2025	112.54	112.74	110.09	111.45	3,359,873	111.45
3/31/2025	110.31	112.21	110.10	111.79	5,071,272	111.79
3/28/2025	111.00	111.62	109.93	110.45	3,660,253	110.45
3/27/2025	111.23	112.33	110.59	110.75	2,825,143	110.75
3/26/2025	109.60	111.58	109.48	111.13	3,246,099	111.13
3/25/2025	110.07	110.44	108.42	109.23	3,467,169	109.23
3/24/2025	109.28	110.42	108.12	110.26	5,379,813	110.26
3/21/2025	111.27	111.66	107.93	108.42	7,526,867	108.42
3/20/2025	112.62	113.92	111.70	112.07	3,344,175	112.07
3/19/2025	112.26	113.74	111.70	112.97	4,121,142	112.97
3/18/2025	113.86	114.00	111.64	112.38	3,464,199	112.38
3/17/2025	111.50	114.99	111.49	114.44	3,436,098	113.43
3/14/2025	111.76	112.29	110.50	111.89	4,732,696	110.90
3/13/2025	115.72	116.44	110.12	110.36	4,802,804	109.39
3/12/2025	117.64	118.01	115.66	115.73	3,608,398	114.71
3/11/2025	118.83	119.10	115.53	117.18	5,521,739	116.15
3/10/2025	119.45	120.14	117.28	117.87	4,238,167	116.83
3/07/2025	120.75	121.44	118.05	119.91	4,004,285	118.85
3/06/2025	122.85	123.48	119.72	120.30	4,115,000	119.24
3/05/2025	120.86	124.67	120.52	124.04	4,300,610	122.94
3/04/2025	123.09	124.14	121.58	121.78	3,242,364	120.70
3/03/2025	124.16	124.99	122.74	123.54	3,183,954	122.45
2/28/2025	122.84	124.25	121.91	123.92	5,562,253	122.83
2/27/2025	122.25	124.00	121.50	122.77	2,293,355	121.69
2/26/2025	122.95	123.43	121.77	122.16	2,324,899	121.08
2/25/2025	121.29	123.07	120.95	122.61	3,732,704	121.53
2/24/2025	121.12	122.08	119.97	120.73	2,708,179	119.66
2/21/2025	121.30	121.45	119.63	120.97	3,152,033	119.90
2/20/2025	121.63	121.63	120.18	120.90	2,484,705	119.83
2/19/2025	120.73	122.16	120.05	121.63	5,276,425	120.56
2/18/2025	120.76	121.83	120.25	121.31	2,151,203	120.24
2/14/2025	121.70	122.61	120.65	120.85	2,101,459	119.78
2/13/2025	119.91	121.46	118.81	120.90	2,443,788	119.83
2/12/2025	118.62	120.65	118.62	119.77	3,374,717	118.71
2/11/2025	119.00	122.17	119.00	121.77	3,673,547	120.69
2/10/2025	118.05	119.59	117.63	119.47	2,774,639	118.42
2/07/2025	118.78	119.23	117.00	117.35	2,873,211	116.31
2/06/2025	119.23	119.23	116.84	118.54	3,476,394	117.49
2/05/2025	119.44	119.44	117.49	118.78	2,797,796	117.73
2/04/2025	116.26	118.81	116.18	118.31	2,273,380	117.27
2/03/2025	116.03	118.51	114.46	117.84	3,703,992	116.80
1/31/2025	119.77	120.69	118.45	119.25	3,753,762	118.20
1/30/2025	120.78	122.25	119.38	120.65	2,844,019	119.58
1/29/2025	120.50	121.01	118.46	119.17	2,758,144	118.12
1/28/2025	121.10	121.56	119.81	120.21	3,494,607	119.15
1/27/2025	117.99	122.09	117.99	121.25	5,253,415	120.18
1/24/2025	118.53	120.07	117.21	118.93	4,166,064	117.88
1/23/2025	115.29	118.58	114.50	118.54	4,788,213	117.49
1/22/2025	116.26	117.47	114.52	115.13	5,429,466	114.11
1/21/2025	110.25	117.89	110.17	117.27	8,040,025	116.23
1/17/2025	111.20	111.61	109.42	109.48	5,270,771	108.51
1/16/2025	108.22	111.06	107.77	110.93	5,499,798	109.95
1/15/2025	111.49	112.00	107.74	107.85	4,570,979	106.90
1/14/2025	105.58	108.58	105.37	108.12	4,444,432	107.17
1/13/2025	103.59	105.46	103.22	105.37	5,774,747	104.44
1/10/2025	104.00	105.00	103.50	103.59	4,230,884	102.68
1/08/2025	106.41	106.63	104.91	105.50	3,571,521	104.57
1/07/2025	107.53	108.29	106.07	106.58	4,958,839	105.64
1/06/2025	106.50	108.84	105.75	106.66	4,450,216	105.72
1/03/2025	104.51	105.92	103.64	105.63	3,558,794	104.70