MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLD — PROLOGIS, INC.
NYSEPROLOGIS, INC.
$127.30
-1.38(-1.07%)
- O
- 128.65
- H
- 129.15
- L
- 127.05
- V
- 3.6M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$127.30
Period Return+24.51%
Period High$153.35
Period Low$100.22
Avg Daily Volume3.74M
Total Trading Days365
PLD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $128.65 | $129.15 | $127.05 | $127.30 | $-1.38 | -1.07% | 3,599,176 | $127.49 | $127.05 $129.15 |
| Oct 6, 2026 | $128.25 | $129.69 | $127.61 | $128.68 | +$0.60 | +0.47% | 3,820,349 | $128.77 | $127.61 $129.69 |
| Oct 5, 2026 | $128.67 | $129.23 | $127.82 | $128.08 | $-0.83 | -0.64% | 2,783,399 | $128.45 | $127.82 $129.23 |
| Oct 2, 2026 | $128.56 | $129.79 | $128.13 | $128.91 | +$0.73 | +0.57% | 3,823,816 | $128.97 | $128.13 $129.79 |
| Oct 1, 2026 | $128.00 | $128.93 | $127.29 | $128.18 | $-1.66 | -1.28% | 5,399,161 | $128.28 | $127.29 $128.93 |
| Sep 30, 2026 | $133.07 | $133.14 | $129.69 | $129.84 | $-2.77 | -2.09% | 6,121,188 | $130.33 | $129.69 $133.14 |
| Sep 29, 2026 | $131.71 | $133.19 | $130.71 | $132.61 | +$0.17 | +0.13% | 4,146,859 | $132.58 | $130.71 $133.19 |
| Sep 28, 2026 | $133.09 | $134.34 | $132.22 | $132.44 | $-0.61 | -0.46% | 3,045,484 | $132.96 | $132.22 $134.34 |
| Sep 25, 2026 | $133.94 | $134.36 | $132.72 | $133.05 | $-0.77 | -0.58% | 2,543,145 | $133.17 | $132.72 $134.36 |
| Sep 24, 2026 | $133.90 | $134.79 | $133.65 | $133.82 | $-0.14 | -0.10% | 2,763,974 | $134.08 | $133.65 $134.79 |
| Sep 23, 2026 | $134.75 | $135.62 | $133.81 | $133.96 | $-1.92 | -1.41% | 3,169,832 | $134.37 | $133.81 $135.62 |
| Sep 22, 2026 | $135.34 | $136.27 | $134.61 | $135.88 | +$0.06 | +0.04% | 2,737,432 | $135.64 | $134.61 $136.27 |
| Sep 21, 2026 | $135.00 | $136.49 | $134.52 | $135.82 | +$0.98 | +0.73% | 3,131,938 | $135.70 | $134.52 $136.49 |
| Sep 18, 2026 | $133.37 | $134.91 | $133.25 | $134.84 | $-0.34 | -0.25% | 7,648,637 | $134.51 | $133.25 $134.91 |
| Sep 17, 2026 | $134.72 | $135.56 | $134.00 | $135.18 | +$1.44 | +1.08% | 3,162,226 | $134.96 | $134.00 $135.56 |
| Sep 16, 2026 | $135.00 | $135.97 | $132.84 | $133.74 | $-2.10 | -1.55% | 2,895,776 | $134.47 | $132.84 $135.97 |
| Sep 15, 2026 | $135.35 | $136.00 | $133.67 | $135.84 | +$0.65 | +0.48% | 3,262,631 | $135.39 | $133.67 $136.00 |
| Sep 14, 2026 | $134.00 | $135.82 | $133.13 | $135.19 | $-0.56 | -0.41% | 4,109,811 | $134.90 | $133.13 $135.82 |
| Sep 11, 2026 | $135.80 | $136.28 | $134.65 | $135.75 | +$1.34 | +1.00% | 2,375,450 | $135.67 | $134.65 $136.28 |
| Sep 10, 2026 | $134.92 | $136.48 | $134.32 | $134.41 | $-1.25 | -0.92% | 2,866,062 | $134.87 | $134.32 $136.48 |
| Sep 9, 2026 | $137.15 | $137.91 | $135.11 | $135.66 | $-2.82 | -2.04% | 3,844,418 | $135.77 | $135.11 $137.91 |
| Sep 8, 2026 | $136.94 | $138.98 | $136.40 | $138.48 | +$1.14 | +0.83% | 2,638,978 | $138.38 | $136.40 $138.98 |
| Sep 4, 2026 | $138.00 | $138.59 | $137.23 | $137.34 | $-1.01 | -0.73% | 2,267,124 | $137.73 | $137.23 $138.59 |
| Sep 3, 2026 | $137.22 | $138.35 | $136.40 | $138.35 | +$1.76 | +1.29% | 3,469,567 | $137.88 | $136.40 $138.35 |
| Sep 2, 2026 | $138.57 | $138.57 | $136.36 | $136.59 | $-3.09 | -2.21% | 3,571,055 | $136.98 | $136.36 $138.57 |
| Sep 1, 2026 | $139.47 | $140.07 | $138.66 | $139.68 | $-0.24 | -0.17% | 3,096,516 | $139.37 | $138.66 $140.07 |
| Aug 31, 2026 | $140.00 | $140.36 | $138.96 | $139.92 | $-0.78 | -0.55% | 3,715,288 | $139.88 | $138.96 $140.36 |
| Aug 28, 2026 | $142.38 | $142.44 | $140.41 | $140.70 | $-1.15 | -0.81% | 1,862,513 | $141.08 | $140.41 $142.44 |
| Aug 27, 2026 | $141.46 | $142.87 | $141.02 | $141.85 | $-0.74 | -0.52% | 2,864,736 | $142.04 | $141.02 $142.87 |
| Aug 26, 2026 | $143.39 | $143.82 | $142.00 | $142.59 | $-0.74 | -0.52% | 3,834,315 | $142.92 | $142.00 $143.82 |