NYSE - Nasdaq Real Time Price
USD
Prologis, Inc. (PLD)
125.22
-1.25
(-0.99%)
At close: October 28 at 4:00:02 PM EDT
127.00
+1.78
(+1.42%)
After hours: October 28 at 6:32:26 PM EDT
Trade PLD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
126.05
126.37
124.69
125.22
125.22
3,293,300
Oct 27, 2026
126.59
127.11
125.91
126.47
126.47
3,070,600
Oct 26, 2026
126.50
127.34
125.78
126.31
126.31
2,764,200
Oct 23, 2026
126.05
127.53
125.79
126.45
126.45
3,004,300
Oct 22, 2026
126.99
127.87
125.17
126.66
126.66
4,239,100
Oct 21, 2026
128.44
129.24
127.35
127.60
127.60
3,849,000
Oct 20, 2026
124.85
127.47
124.14
127.47
127.47
4,104,900
Oct 19, 2026
124.83
125.69
123.43
124.09
124.09
4,254,100
Oct 16, 2026
128.07
128.65
124.86
125.75
125.75
5,791,600
Oct 15, 2026
132.04
132.39
126.15
126.94
126.94
6,937,700
Oct 14, 2026
133.66
134.19
129.72
130.46
130.46
6,466,100
Oct 13, 2026
136.31
136.31
132.59
133.55
133.55
4,456,100
Oct 12, 2026
129.55
132.50
129.26
132.47
132.47
3,477,700
Oct 9, 2026
129.29
129.89
128.41
129.49
129.49
3,310,600
Oct 8, 2026
127.16
129.43
126.62
129.29
129.29
4,223,000
Oct 7, 2026
128.65
129.15
127.05
127.30
127.30
3,605,600
Oct 6, 2026
128.25
129.69
127.61
128.68
128.68
3,820,300
Oct 5, 2026
128.67
129.23
127.82
128.08
128.08
2,783,300
Oct 2, 2026
128.56
129.79
128.13
128.91
128.91
3,823,800
Oct 1, 2026
128.00
128.93
127.29
128.18
128.18
5,399,100
Sep 30, 2026
133.07
133.14
129.69
129.84
129.84
6,121,200
Sep 29, 2026
131.71
133.19
130.71
132.61
132.61
4,146,800
Sep 28, 2026
133.09
134.34
132.22
132.44
132.44
3,045,500
Sep 25, 2026
133.94
134.36
132.72
133.05
133.05
2,543,100
Sep 24, 2026
133.90
134.79
133.65
133.82
133.82
2,763,900
Sep 23, 2026
134.75
135.62
133.81
133.96
133.96
3,167,000
Sep 22, 2026
135.34
136.27
134.61
135.88
135.88
2,737,400
Sep 21, 2026
135.00
136.49
134.52
135.82
135.82
3,131,900
Sep 18, 2026
133.37
134.91
133.25
134.84
134.84
7,641,300
Sep 17, 2026
134.72
135.56
134.00
135.18
135.18
3,162,200
Sep 16, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
135.00
135.97
132.84
133.74
133.74
2,895,800
Sep 15, 2026
135.35
136.00
133.67
135.84
134.77
3,527,400
Sep 14, 2026
134.00
135.82
133.13
135.19
134.13
4,109,900
Sep 11, 2026
135.80
136.28
134.65
135.75
134.68
2,375,400
Sep 10, 2026
134.92
136.48
134.32
134.41
133.35
2,866,000
Sep 9, 2026
137.15
137.91
135.11
135.66
134.59
3,844,400
Sep 8, 2026
136.94
138.98
136.40
138.48
137.39
2,638,700
Sep 4, 2026
138.00
138.59
137.23
137.34
136.26
2,266,800
Sep 3, 2026
137.22
138.35
136.40
138.35
137.26
3,469,500
Sep 2, 2026
138.57
138.57
136.36
136.59
135.51
3,618,500
Sep 1, 2026
139.47
140.07
138.66
139.68
138.58
3,096,500
Aug 31, 2026
140.00
140.36
138.96
139.92
138.82
3,709,900
Aug 28, 2026
142.38
142.44
140.41
140.70
139.59
1,862,500
Aug 27, 2026
141.46
142.87
141.02
141.85
140.73
2,864,700
Aug 26, 2026
143.39
143.82
142.00
142.59
141.47
3,834,000
Aug 25, 2026
143.49
143.54
141.97
143.33
142.20
2,941,800
Aug 24, 2026
142.33
143.51
141.56
143.36
142.23
2,897,600
Aug 21, 2026
141.57
141.86
140.26
141.80
140.68
3,178,900
Aug 20, 2026
141.30
142.04
140.46
140.68
139.57
3,167,600
Aug 19, 2026
140.16
141.60
139.89
141.30
140.19
2,798,100
Aug 18, 2026
140.28
141.30
139.78
140.02
138.92
2,747,900
Aug 17, 2026
141.00
141.00
139.35
140.62
139.51
2,249,900
Aug 14, 2026
140.76
141.70
140.50
141.03
139.92
2,053,500
Aug 13, 2026
140.47
142.37
140.47
141.21
140.10
3,063,400
Aug 12, 2026
140.08
140.89
138.40
140.73
139.62
3,171,800
Aug 11, 2026
138.13
140.16
137.31
139.50
138.40
3,357,400
Aug 10, 2026
138.11
139.18
137.22
138.76
137.67
4,130,600
Aug 7, 2026
139.32
140.42
138.25
140.16
139.06
4,575,600
Aug 6, 2026
140.28
141.17
138.63
139.14
138.04
5,230,700
Aug 5, 2026
139.80
141.51
138.55
140.76
139.65
13,253,700
Aug 4, 2026
139.85
141.47
138.91
139.05
137.95
16,284,400
Aug 3, 2026
144.77
144.88
142.96
144.15
143.01
2,739,100
Jul 31, 2026
146.00
146.00
143.59
144.61
143.47
3,236,000
Jul 30, 2026
146.22
146.75
144.18
146.19
145.04
5,279,600
Jul 29, 2026
146.59
146.85
143.34
145.47
144.32
4,092,400
Jul 28, 2026
147.01
149.16
146.04
147.12
145.96
5,669,200
Jul 27, 2026
147.29
147.83
145.35
147.26
146.10
4,110,500
Jul 24, 2026
145.10
148.35
144.00
147.63
146.47
6,395,400
Jul 23, 2026
143.47
145.79
142.32
145.12
143.98
7,444,400
Jul 22, 2026
148.65
149.07
144.10
144.70
143.56
6,649,300
Jul 21, 2026
148.11
150.02
146.72
149.94
148.76
3,263,900
Jul 20, 2026
149.00
149.61
146.47
147.48
146.32
3,110,700
Jul 17, 2026
150.05
153.35
148.00
149.79
148.61
4,817,900
Jul 16, 2026
145.00
150.06
144.19
150.06
148.88
6,237,700
Jul 15, 2026
143.01
144.34
141.62
143.42
142.29
4,867,200
Jul 14, 2026
142.00
143.41
141.58
142.49
141.37
3,588,400
Jul 13, 2026
141.38
142.90
140.65
142.16
141.04
2,831,800
Jul 10, 2026
142.61
142.75
138.78
140.87
139.76
2,403,200
Jul 9, 2026
141.02
142.70
140.73
141.36
140.25
3,679,000
Jul 8, 2026
142.44
143.08
140.26
141.00
139.89
3,986,400
Jul 7, 2026
140.81
143.86
140.41
143.61
142.48
3,481,900
Jul 6, 2026
139.21
140.28
138.10
140.20
139.10
3,153,600
Jul 2, 2026
138.36
139.50
136.86
139.43
138.33
2,906,800
Jul 1, 2026
135.68
138.80
135.10
136.80
135.72
3,140,200
Jun 30, 2026
137.54
138.37
135.22
135.47
134.40
5,578,200
Jun 29, 2026
139.06
139.50
136.81
138.89
137.80
3,343,900
Jun 26, 2026
141.46
141.87
138.98
139.97
138.87
6,244,600
Jun 25, 2026
141.85
142.37
138.36
140.53
139.42
3,912,100
Jun 24, 2026
145.17
145.55
137.67
140.87
139.76
5,992,800
Jun 23, 2026
143.61
146.16
143.39
145.25
144.11
3,117,300
Jun 22, 2026
140.66
144.81
140.31
143.83
142.70
4,225,000
Jun 18, 2026
139.95
141.49
139.43
140.54
139.43
6,701,200
Jun 17, 2026
145.03
146.12
140.59
140.94
139.83
4,444,700
Jun 16, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
148.03
148.46
145.32
146.12
144.97
3,215,000
Jun 15, 2026
149.24
150.18
148.24
148.50
146.27
4,177,600
Jun 12, 2026
148.41
149.70
147.85
148.74
146.51
2,452,700
Jun 11, 2026
147.01
148.46
145.71
147.19
144.98
3,493,700
Jun 10, 2026
147.67
148.10
145.74
145.77
143.58
3,054,400
Jun 9, 2026
144.20
148.29
143.00
147.52
145.30
5,184,800
Jun 8, 2026
144.50
145.16
142.03
142.78
140.63
3,967,200
Jun 5, 2026
142.57
145.72
142.55
144.54
142.37
5,442,300
Jun 4, 2026
143.61
144.39
141.49
143.79
141.63
3,652,900
Jun 3, 2026
139.29
142.66
138.99
141.82
139.69
4,049,000
Jun 2, 2026
139.01
140.43
137.22
140.41
138.30
3,130,900
Jun 1, 2026
141.59
142.15
138.92
139.02
136.93
2,981,600
May 29, 2026
145.29
145.54
142.22
143.47
141.31
7,950,600
May 28, 2026
145.42
147.10
144.52
145.64
143.45
2,891,900
May 27, 2026
147.03
147.47
146.03
146.52
144.32
3,119,800
May 26, 2026
146.99
147.93
146.51
146.94
144.73
2,480,300
May 22, 2026
145.43
146.27
144.40
145.90
143.71
2,327,700
May 21, 2026
144.32
145.29
142.80
144.63
142.46
2,789,600
May 20, 2026
141.77
144.70
141.26
144.68
142.51
2,834,800
May 19, 2026
141.93
142.63
140.79
142.44
140.30
3,523,000
May 18, 2026
141.12
142.83
141.00
142.31
140.17
2,980,200
May 15, 2026
141.14
141.98
140.17
140.53
138.42
2,970,100
May 14, 2026
142.53
143.28
141.85
142.66
140.52
2,484,000
May 13, 2026
143.20
143.97
141.86
142.00
139.87
3,062,800
May 12, 2026
144.33
144.94
142.80
143.76
141.60
2,564,000
May 11, 2026
144.31
145.34
143.68
144.07
141.91
2,685,800
May 8, 2026
142.98
144.51
142.36
144.09
141.92
3,267,100
May 7, 2026
143.38
144.40
142.21
142.29
140.15
3,902,300
May 6, 2026
141.60
143.81
141.45
142.90
140.75
3,322,000
May 5, 2026
139.00
140.46
138.00
140.27
138.16
2,091,200
May 4, 2026
140.34
140.88
138.03
138.76
136.68
2,480,000
May 1, 2026
142.71
142.78
140.82
141.41
139.29
2,842,100
Apr 30, 2026
139.27
142.48
138.59
142.02
139.89
3,859,500
Apr 29, 2026
139.72
141.21
138.15
138.82
136.73
3,526,200
Apr 28, 2026
141.42
142.15
139.80
141.53
139.40
4,046,700
Apr 27, 2026
140.84
143.28
139.90
140.02
137.92
2,823,500
Apr 24, 2026
142.32
144.28
141.25
142.10
139.96
3,265,700
Apr 23, 2026
141.76
144.06
141.03
142.34
140.20
3,799,800
Apr 22, 2026
142.95
143.22
140.64
141.42
139.30
3,612,600
Apr 21, 2026
145.25
145.27
141.34
141.92
139.79
4,323,300
Apr 20, 2026
144.70
145.20
143.34
145.03
142.85
2,858,600
Apr 17, 2026
142.52
145.44
142.25
145.10
142.92
4,432,800
Apr 16, 2026
142.64
145.01
141.46
142.17
140.03
4,835,600
Apr 15, 2026
137.78
139.90
137.49
139.77
137.67
4,747,200
Apr 14, 2026
137.15
138.84
136.91
138.36
136.28
3,982,700
Apr 13, 2026
136.95
137.20
135.03
137.15
135.09
4,253,100
Apr 10, 2026
138.40
138.81
136.22
137.19
135.13
4,027,300
Apr 9, 2026
136.69
140.10
136.55
138.02
135.95
3,568,200
Apr 8, 2026
136.10
138.22
135.08
137.41
135.35
3,961,700
Apr 7, 2026
132.15
133.30
130.86
133.22
131.22
2,301,000
Apr 6, 2026
133.50
134.09
132.13
132.35
130.36
2,602,900
Apr 2, 2026
132.71
134.79
131.74
133.77
131.76
3,427,100
Apr 1, 2026
131.78
134.13
131.40
133.33
131.33
3,707,900
Mar 31, 2026
130.51
133.24
129.70
132.18
130.19
4,336,100
Mar 30, 2026
130.70
130.92
128.11
128.78
126.85
3,327,100
Mar 27, 2026
129.22
130.35
128.53
128.90
126.96
3,005,200
Mar 26, 2026
129.49
130.91
128.97
129.74
127.79
3,058,400
Mar 25, 2026
131.08
131.79
129.50
130.36
128.40
3,957,400
Mar 24, 2026
128.78
131.64
128.40
130.35
128.39
3,196,400
Mar 23, 2026
130.95
132.62
129.41
130.31
128.35
4,179,100
Mar 20, 2026
130.87
131.12
127.29
128.01
126.09
5,564,200
Mar 19, 2026
130.66
131.53
129.76
131.09
129.12
2,767,300
Mar 18, 2026
132.40
133.23
130.90
131.20
129.23
2,754,200
Mar 17, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
134.53
135.66
133.19
133.21
131.21
2,518,800
Mar 16, 2026
133.47
135.20
132.58
134.07
131.00
2,170,200
Mar 13, 2026
133.22
133.79
131.39
131.75
128.73
2,342,900
Mar 12, 2026
132.90
132.90
130.00
131.90
128.88
4,745,800
Mar 11, 2026
135.46
135.62
133.60
134.40
131.32
2,971,300
Mar 10, 2026
134.79
137.87
133.86
136.16
133.04
4,050,400
Mar 9, 2026
133.03
136.06
129.88
135.15
132.06
4,635,400
Mar 6, 2026
135.78
135.92
132.90
134.54
131.46
5,286,600
Mar 5, 2026
137.92
138.06
136.26
137.85
134.70
4,350,800
Mar 4, 2026
141.05
141.20
138.05
139.42
136.23
3,018,600
Mar 3, 2026
139.50
141.39
137.82
141.00
137.77
2,590,700
Mar 2, 2026
141.00
143.02
139.66
142.72
139.45
3,204,600
Feb 27, 2026
142.12
143.95
141.95
142.57
139.31
5,263,800
Feb 26, 2026
140.44
142.85
140.35
142.66
139.40
3,221,700
Feb 25, 2026
140.40
140.95
139.60
140.03
136.83
2,865,400
Feb 24, 2026
140.41
141.21
139.36
140.30
137.09
2,359,700
Feb 23, 2026
141.33
142.40
139.97
140.74
137.52
3,942,300
Feb 20, 2026
138.96
141.53
138.66
141.51
138.27
2,408,800
Feb 19, 2026
139.11
139.79
138.19
139.04
135.86
1,772,600
Feb 18, 2026
141.15
141.58
138.71
139.63
136.43
2,751,500
Feb 17, 2026
139.86
141.95
139.13
141.77
138.53
3,079,400
Feb 13, 2026
137.53
140.47
136.83
138.97
135.79
3,096,500
Feb 12, 2026
140.67
141.95
135.62
136.38
133.26
5,147,200
Feb 11, 2026
140.20
141.85
139.83
139.88
136.68
3,623,400
Feb 10, 2026
137.92
140.96
137.50
140.48
137.26
2,831,200
Feb 9, 2026
136.37
137.49
135.14
137.28
134.14
2,047,300
Feb 6, 2026
137.01
137.49
135.66
136.95
133.82
3,120,600
Feb 5, 2026
134.34
136.97
133.50
136.14
133.02
3,746,800
Feb 4, 2026
132.91
135.12
132.78
134.84
131.75
3,888,800
Feb 3, 2026
129.51
132.41
129.51
131.88
128.86
3,058,300
Feb 2, 2026
130.54
131.66
129.60
129.68
126.71
2,383,600
Jan 30, 2026
129.33
130.71
128.81
130.56
127.57
4,835,900
Jan 29, 2026
128.45
130.51
127.27
130.41
127.43
4,510,700
Jan 28, 2026
128.76
129.24
126.67
127.13
124.22
3,859,700
Jan 27, 2026
126.33
128.84
125.47
128.70
125.75
3,019,700
Jan 26, 2026
128.37
128.59
126.34
126.43
123.54
3,350,900
Jan 23, 2026
126.93
127.39
125.67
127.15
124.24
4,134,700
Jan 22, 2026
130.70
131.04
126.44
126.67
123.77
6,072,600
Jan 21, 2026
134.52
134.52
128.72
131.14
128.14
6,036,200
Jan 20, 2026
131.88
132.38
130.39
130.81
127.82
5,632,500
Jan 16, 2026
132.57
134.94
132.06
133.21
130.16
4,652,300
Jan 15, 2026
132.65
134.05
132.21
132.75
129.71
2,795,000
Jan 14, 2026
130.56
132.22
129.81
132.21
129.18
2,745,900
Jan 13, 2026
129.08
130.22
127.36
130.22
127.24
3,105,800
Jan 12, 2026
129.15
130.05
128.78
129.06
126.11
2,055,500
Jan 9, 2026
128.32
129.75
128.23
129.40
126.44
2,405,600
Jan 8, 2026
126.36
129.32
126.00
128.39
125.45
3,295,800
Jan 7, 2026
127.93
129.36
126.73
126.90
124.00
3,698,700
Jan 6, 2026
129.24
129.94
126.35
127.46
124.54
3,927,000
Jan 5, 2026
128.70
130.81
127.76
129.69
126.72
3,265,300
Jan 2, 2026
127.74
129.31
127.24
129.05
126.10
3,280,500
Dec 31, 2025
129.10
129.46
127.63
127.66
124.74
2,761,200
Dec 30, 2025
128.48
129.14
128.23
129.01
126.06
1,757,500
Dec 29, 2025
129.18
129.65
128.03
128.48
125.54
2,637,800
Dec 26, 2025
129.20
129.50
128.05
128.71
125.76
1,090,300
Dec 24, 2025
128.16
129.47
128.00
129.15
126.19
1,050,000
Dec 23, 2025
127.32
127.97
127.22
127.77
124.85
2,114,000
Dec 22, 2025
127.27
128.37
127.21
127.59
124.67
2,859,800
Dec 19, 2025
128.28
128.46
126.92
127.23
124.32
8,629,400
Dec 18, 2025
128.89
129.79
127.60
127.66
124.74
3,559,200
Dec 17, 2025
127.52
129.03
127.09
128.07
125.14
4,780,100
Dec 16, 2025
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
129.25
130.06
127.40
127.61
124.69
3,248,500
Dec 15, 2025
131.12
131.12
129.02
130.66
126.68
2,863,300
Dec 12, 2025
131.61
131.70
129.81
130.18
126.22
2,721,600
Dec 11, 2025
130.12
131.34
129.97
130.56
126.59
3,702,700
Dec 10, 2025
127.75
130.56
127.32
129.71
125.76
3,479,900
Dec 9, 2025
127.40
128.23
126.85
127.45
123.57
4,358,400
Dec 8, 2025
127.50
127.97
126.61
126.67
122.81
2,927,900
Dec 5, 2025
128.18
128.83
127.77
127.98
124.08
3,242,200
Dec 4, 2025
129.15
130.45
128.03
128.18
124.28
3,902,300
Dec 3, 2025
128.82
129.53
128.03
129.19
125.26
3,294,300
Dec 2, 2025
129.87
129.87
128.23
128.93
125.01
3,458,200
Dec 1, 2025
127.60
129.77
127.16
128.93
125.01
2,706,200
Nov 28, 2025
128.00
129.33
127.90
128.53
124.62
1,343,800
Nov 26, 2025
127.51
129.28
125.98
128.16
124.26
2,183,000
Nov 25, 2025
126.45
128.44
126.27
127.39
123.51
3,158,000
Nov 24, 2025
126.46
127.56
125.36
126.45
122.60
10,057,900
Nov 21, 2025
123.76
126.50
122.61
125.79
121.96
3,709,000
Nov 20, 2025
123.65
125.55
122.90
123.12
119.37
3,087,200
Nov 19, 2025
123.80
124.27
121.40
122.40
118.67
5,119,100
Nov 18, 2025
123.30
124.25
122.31
123.80
120.03
6,382,500
Nov 17, 2025
123.53
124.69
122.40
123.52
119.76
3,111,000
Nov 14, 2025
124.00
125.02
122.67
122.83
119.09
3,651,800
Nov 13, 2025
124.09
124.83
123.30
124.00
120.23
3,761,000
Nov 12, 2025
125.72
126.40
124.79
124.84
121.04
2,687,000
Nov 11, 2025
125.22
126.41
124.68
126.26
122.42
2,068,000
Nov 10, 2025
125.43
125.97
123.66
124.90
121.10
2,101,300
Nov 7, 2025
124.11
125.63
123.47
125.60
121.78
2,322,100
Nov 6, 2025
124.19
125.38
123.20
124.00
120.23
3,575,300
Nov 5, 2025
124.62
125.05
123.56
123.82
120.05
4,179,300
Nov 4, 2025
124.00
125.65
123.20
124.00
120.23
3,086,900
Nov 3, 2025
123.14
124.47
121.75
124.22
120.44
3,336,100
Oct 31, 2025
123.70
124.92
122.99
124.09
120.31
3,892,700
Oct 30, 2025
122.82
124.66
122.55
124.23
120.45
2,367,100
Oct 29, 2025
124.78
125.60
122.97
123.47
119.71
3,329,800
