Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	51.860	52.220	51.200	51.960	50.548	731
2025-05-16	51.600	52.300	51.600	52.300	50.878	236
2025-05-15	50.000	51.900	50.000	51.900	50.489	811
2025-05-14	51.150	51.150	50.260	50.450	49.079	517
2025-05-13	51.400	51.450	50.870	51.450	50.051	4,513
2025-05-12	51.370	53.300	51.370	52.350	50.927	735
2025-05-09	49.020	50.550	49.020	50.550	49.176	48
2025-05-08	50.000	50.320	49.210	50.030	48.670	118
2025-05-07	50.500	50.600	50.270	50.550	49.176	109
2025-05-06	49.910	50.210	49.800	50.050	48.689	355
2025-05-05	50.800	50.800	49.370	50.100	48.738	425
2025-05-02	49.650	49.950	49.370	49.370	48.028	6,281
2025-04-30	49.000	49.000	47.550	47.900	46.598	474
2025-04-29	48.720	48.770	48.200	48.510	47.191	498
2025-04-28	49.810	49.810	48.550	48.910	47.580	1,360
2025-04-25	49.810	49.810	48.250	48.400	47.084	313
2025-04-24	48.550	49.310	47.950	49.310	47.970	2,671
2025-04-23	47.580	49.160	47.580	48.080	46.773	4,435
2025-04-22	50.250	50.250	47.500	47.590	46.296	2,953
2025-04-17	50.170	50.200	49.420	49.750	48.398	274
2025-04-16	48.200	49.590	48.200	49.100	47.765	237
2025-04-15	51.040	51.040	47.700	48.750	47.425	101
2025-04-14	46.710	48.490	46.710	48.000	46.695	194
2025-04-11	46.400	47.100	45.650	46.700	45.431	1,948
2025-04-10	46.930	46.930	46.140	46.140	44.886	2,635
2025-04-09	51.050	51.050	43.990	47.490	46.199	708
2025-04-08	46.250	47.700	43.990	43.990	42.794	2,163
2025-04-07	47.550	47.600	45.300	45.830	44.584	2,643
2025-04-04	48.620	48.740	46.100	48.480	47.162	733
2025-04-03	51.830	51.830	47.360	47.360	46.073	8,498
2025-04-02	53.100	53.100	52.310	52.950	51.511	501
2025-04-01	53.300	53.300	52.370	52.370	50.946	113
2025-03-31	53.040	53.350	52.750	53.300	51.851	500
2025-03-28	53.360	53.360	52.900	53.040	51.598	250
2025-03-27	53.230	53.560	53.110	53.200	51.754	558
2025-03-26	53.190	53.230	52.360	52.930	51.491	1,538
2025-03-25	52.700	52.700	51.860	51.900	50.489	562
2025-03-24	52.420	53.000	52.190	52.650	51.219	1,650
2025-03-21	53.700	53.700	51.700	51.900	50.489	338
2025-03-20	53.860	53.860	53.030	53.100	51.657	60
2025-03-19	53.860	53.860	52.880	53.500	52.046	443
2025-03-18	54.500	54.800	52.800	52.930	51.491	160
2025-03-17	53.010	56.000	53.010	53.650	52.192	63
2025-03-14	55.180	55.990	52.930	53.260	51.812	3,601
2025-03-13	56.000	56.000	53.200	53.200	51.122	384
2025-03-12	57.000	57.110	56.340	56.460	54.255	264
2025-03-11	57.840	57.840	56.160	56.900	54.678	658
2025-03-10	57.710	58.260	57.360	57.900	55.638	370
2025-03-07	57.900	58.360	57.180	57.790	55.533	1,447
2025-03-06	59.010	59.010	57.660	57.900	55.638	203
2025-03-05	59.240	59.670	59.040	59.560	57.234	164
2025-02-28	59.640	60.780	59.640	60.780	58.406	365
2025-02-27	59.400	60.100	59.400	59.940	57.599	162
2025-02-26	61.000	61.000	59.040	59.400	57.080	915
2025-02-25	58.610	59.160	58.020	58.860	56.561	83
2025-02-24	58.000	58.440	57.310	58.440	56.157	85
2025-02-21	58.020	58.080	56.990	58.080	55.811	18
2025-02-20	57.480	57.480	57.290	57.420	55.177	123
2025-02-19	57.180	58.240	57.180	57.780	55.523	337
2025-02-18	54.510	57.700	54.510	57.180	54.947	524

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3133 USD
2026-03-13	0.3112 USD
2025-12-12	0.3095 USD
2025-09-12	0.3029 USD
2025-06-13	0.3103 USD
2025-03-14	0.6494 USD
2024-12-12	0.3359 USD
2024-09-12	0.2950 USD
2024-06-13	0.3024 USD
2024-03-14	0.2734 USD
2023-12-14	0.2399 USD
2023-09-14	0.2485 USD
2023-06-14	0.2348 USD
2023-03-15	0.2483 USD
2022-12-15	0.2394 USD
2022-09-13	1.3886 USD
2022-06-13	1.4197 USD
2022-03-16	1.2552 USD
2021-12-10	1.2096 USD
2021-09-15	1.1482 USD
2021-06-14	1.0664 USD
2021-03-17	1.2110 USD
2020-12-16	1.0447 USD
2020-09-15	1.0906 USD
2020-06-12	1.0533 USD
2020-03-12	0.9974 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.