Prologis Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	110.00	112.38	110.00	111.18	105.83	1,157
2025-05-09	105.69	106.47	105.56	106.41	101.28	223
2025-05-08	105.43	106.21	103.60	105.96	100.85	527
2025-05-07	105.03	106.03	104.36	104.46	99.430	335
2025-05-06	104.72	105.33	103.85	104.69	99.649	255
2025-05-02	105.34	105.89	104.57	105.78	100.69	1,681
2025-05-01	103.28	104.30	102.55	103.37	98.393	328
2025-04-30	101.44	102.95	100.27	101.55	96.660	670
2025-04-29	103.97	103.97	102.23	103.64	98.650	1,183
2025-04-28	103.00	103.72	102.08	102.24	97.317	368
2025-04-25	103.30	103.51	102.26	102.26	97.336	372
2025-04-24	101.97	103.40	101.52	103.35	98.374	774
2025-04-23	101.10	104.94	101.10	101.80	96.898	1,032
2025-04-22	99.825	100.94	98.902	99.080	94.309	689
2025-04-17	101.60	103.56	100.80	103.40	98.421	906
2025-04-16	98.360	101.66	98.360	99.762	94.958	1,312
2025-04-15	99.290	99.290	98.270	98.470	93.729	611
2025-04-14	96.740	98.856	96.740	98.127	93.402	780
2025-04-11	98.760	98.760	92.660	95.615	91.011	844
2025-04-10	96.945	97.230	92.860	94.409	89.863	2,864
2025-04-09	90.000	97.090	85.340	96.565	91.916	2,377
2025-04-08	96.000	97.800	91.305	91.490	87.085	8,289
2025-04-07	95.340	98.895	91.710	94.930	90.359	1,633
2025-04-04	102.00	102.00	95.581	99.215	94.438	1,697
2025-04-03	108.64	109.00	101.96	101.96	97.051	1,860
2025-04-02	111.37	111.92	110.32	111.26	105.90	273
2025-04-01	111.69	112.60	110.38	110.57	105.25	193
2025-03-31	110.45	111.46	110.27	110.66	105.33	701
2025-03-28	111.15	111.75	110.13	110.45	105.13	1,010
2025-03-27	111.71	112.23	110.73	111.11	105.76	2,231
2025-03-26	109.50	111.58	109.38	111.02	105.68	2,525
2025-03-25	110.00	110.55	109.34	109.52	104.25	268
2025-03-24	108.83	110.11	108.70	110.06	104.76	374
2025-03-21	110.96	111.68	107.98	108.81	103.57	1,325
2025-03-20	112.54	113.60	111.88	112.02	106.63	811
2025-03-19	113.76	114.84	112.05	113.34	107.88	462
2025-03-18	114.00	114.00	111.79	112.30	106.90	462
2025-03-17	112.00	114.80	111.19	114.65	109.13	548
2025-03-14	111.76	112.24	111.27	111.71	105.37	460
2025-03-13	115.72	115.78	111.68	112.00	105.65	690
2025-03-12	117.63	117.76	116.45	116.45	109.84	583
2025-03-11	118.53	118.90	115.94	117.69	111.01	376
2025-03-10	119.00	120.07	117.70	117.76	111.07	595
2025-03-07	120.75	121.44	118.08	119.13	112.37	652
2025-03-06	122.85	123.55	120.20	120.35	113.52	561
2025-03-05	121.19	124.01	120.63	124.01	116.97	236
2025-03-04	125.00	125.30	122.18	122.79	115.82	1,278
2025-03-03	125.00	125.00	123.92	124.53	117.46	1,054
2025-02-28	122.84	124.05	121.97	122.39	115.44	119
2025-02-27	122.25	123.83	122.11	123.41	116.41	2,442
2025-02-26	123.00	123.31	121.99	121.99	115.07	524
2025-02-25	121.29	123.04	120.96	122.71	115.75	894
2025-02-24	121.00	121.92	120.11	121.36	114.47	89
2025-02-21	120.95	121.43	119.73	120.55	113.71	3,098
2025-02-20	119.75	121.81	119.75	120.71	113.86	1,692
2025-02-19	121.07	121.41	120.06	121.41	114.52	351
2025-02-18	120.78	121.72	120.26	120.57	113.73	287
2025-02-14	121.70	122.69	121.11	121.74	114.83	155
2025-02-13	119.91	120.82	118.82	120.54	113.70	3,713
2025-02-12	119.53	120.57	118.58	119.87	113.06	1,437

← NewerPage 7 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.0700 USD
2026-06-15	1.0700 USD
2026-03-16	1.0700 USD
2025-12-15	1.0100 USD
2025-09-15	1.0100 USD
2025-06-16	1.0100 USD
2025-03-17	1.0100 USD
2024-12-13	0.9600 USD
2024-09-13	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.