Prologis (PLD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -0.623239136003 | 117.13 | 118.72 | 114.82 | 3396492 | 116.62001083 | CS |
| 4 | 1.25 | 1.08554059922 | 115.15 | 119.46 | 111.4 | 3739827 | 115.53475187 | CS |
| 12 | -13.73 | -10.5509874741 | 130.13 | 132.13 | 111.4 | 3736076 | 120.27841462 | CS |
| 26 | 9.67 | 9.06024547925 | 106.73 | 132.57 | 106.5 | 3583902 | 119.69902575 | CS |
| 52 | -1.78 | -1.50617701811 | 118.18 | 137.52 | 101.11 | 3655440 | 120.59556559 | CS |
| 156 | -38.72 | -24.9613202682 | 155.12 | 174.55 | 96.64 | 3507355 | 123.59511507 | CS |
| 260 | 25.52 | 28.0809859155 | 90.88 | 174.55 | 59.82 | 3291509 | 115.83819216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 116.4 | 0.56 | 0.48 | 115.95 | 117.1 | 115.59 | 4520309 |
| 1733182800 | 115.84 | -0.94 | -0.80 | 116.31 | 116.64 | 114.82 | 3386460 |
| 1732917840 | 116.78 | -1.02 | -0.87 | 117.92 | 118.62 | 116.66 | 3124313 |
| 1732750800 | 117.8 | 1.63 | 1.40 | 117.13 | 118.72 | 116.92 | 2655018 |
| 1732664400 | 116.17 | -1.9 | -1.61 | 117.65 | 118.07 | 115.515 | 3367167 |
| 1732578000 | 118.07 | 2.27 | 1.96 | 116.52 | 119.46 | 116.32 | 9946626 |
| 1732318800 | 115.8 | 1.83 | 1.61 | 114.07 | 115.94 | 113.96 | 2432887 |
| 1732232400 | 113.97 | -0.57 | -0.50 | 114.51 | 114.99 | 113.6 | 2626613 |
| 1732146000 | 114.54 | -0.59 | -0.51 | 114.42 | 114.715 | 113.6 | 2821816 |
| 1732059600 | 115.13 | 0.48 | 0.42 | 114.44 | 115.44 | 112.89 | 2949267 |
| 1731973200 | 114.65 | 1.23 | 1.08 | 113 | 114.69 | 112.41 | 2411747 |
| 1731714000 | 113.42 | -1.33 | -1.16 | 114.36 | 114.98 | 112.67 | 3889055 |
| 1731627600 | 114.75 | -1.82 | -1.56 | 116.4 | 116.7 | 114.27 | 4746147 |
| 1731541200 | 116.57 | 3.82 | 3.39 | 114.63 | 117.14 | 113.86 | 4773856 |
| 1731454800 | 112.75 | -1.35 | -1.18 | 113.81 | 115.115 | 112.47 | 2708255 |
| 1731368400 | 114.1 | -1.73 | -1.49 | 115.91 | 116.48 | 113.8 | 3546401 |
| 1731109200 | 115.83 | 1.62 | 1.42 | 114.77 | 116 | 113.94 | 3241028 |
| 1731022800 | 114.21 | 0.47 | 0.41 | 114.49 | 114.69 | 113.38 | 3035575 |
| 1730936400 | 113.74 | -0.69 | -0.60 | 115.52 | 115.52 | 111.4 | 5639762 |
| 1730850000 | 114.43 | 0.57 | 0.50 | 112.98 | 114.43 | 112.41 | 2369155 |
| 1730763600 | 113.86 | 0.46 | 0.41 | 114.56 | 115.09 | 113.12 | 2439813 |
| 1730500800 | 113.4 | 0.46 | 0.41 | 114.81 | 115.37 | 113.38 | 3941737 |
| 1730414400 | 112.94 | -2.93 | -2.53 | 115.76 | 115.76 | 112.86 | 5019160 |
| 1730328000 | 115.87 | 0.56 | 0.49 | 115.9 | 117.255 | 115.317 | 3780225 |
| 1730241600 | 115.31 | -2.5 | -2.12 | 117.78 | 118.14 | 115.31 | 3595858 |
| 1730155200 | 117.81 | 0.27 | 0.23 | 118.44 | 118.8 | 117.1 | 3639350 |
| 1729896000 | 117.54 | -2.85 | -2.37 | 119.8 | 120.33 | 117.44 | 3247318 |
| 1729809600 | 120.39 | -0.44 | -0.36 | 120.05 | 121.14 | 119.795 | 4332897 |
| 1729723200 | 120.83 | 1.89 | 1.59 | 118.93 | 121.11 | 118.9 | 4133110 |
| 1729636800 | 118.94 | 1.17 | 0.99 | 117.52 | 119.6 | 117.35 | 3372229 |
| 1729550400 | 117.77 | -4.73 | -3.86 | 120.72 | 121.46 | 117.57 | 3865666 |
| 1729291200 | 122.5 | -0.2 | -0.16 | 123.58 | 123.58 | 121.61 | 3690922 |
| 1729204800 | 122.7 | -4.27 | -3.36 | 126.04 | 126.92 | 122.7 | 5446775 |
| 1729118400 | 126.97 | 5.58 | 4.60 | 122.98 | 127.65 | 121.77 | 5565170 |
| 1729032000 | 121.39 | 0.93 | 0.77 | 121.58 | 123.05 | 120.74 | 5453582 |
| 1728945600 | 120.46 | 0.22 | 0.18 | 119.59 | 120.97 | 119.5 | 1973966 |
| 1728686400 | 120.24 | 1.96 | 1.66 | 118.64 | 120.42 | 118.145 | 2711998 |
| 1728600000 | 118.28 | -0.56 | -0.47 | 118.06 | 119.14 | 117.465 | 2767072 |
| 1728513600 | 118.84 | -0.5 | -0.42 | 118.18 | 119.47 | 117.9 | 3661722 |
| 1728427200 | 119.34 | -0.66 | -0.55 | 120.29 | 120.68 | 118.22 | 3035387 |
| 1728340800 | 120 | -2.42 | -1.98 | 121.61 | 121.73 | 119.3111 | 3184078 |
| 1728081600 | 122.42 | 0.38 | 0.31 | 121.33 | 122.78 | 120.3601 | 2773781 |
| 1727995200 | 122.04 | -2.14 | -1.72 | 123.73 | 123.75 | 121.4977 | 3400546 |
| 1727908800 | 124.18 | -0.43 | -0.35 | 122.79 | 124.25 | 121.95 | 3848627 |
| 1727822400 | 124.61 | -1.67 | -1.32 | 126.63 | 126.72 | 123.48 | 3401499 |
| 1727736000 | 126.28 | 0.69 | 0.55 | 124.17 | 126.43 | 124.17 | 3608382 |
| 1727476800 | 125.59 | 0.36 | 0.29 | 125.99 | 127.3197 | 125.28 | 3769695 |
| 1727390400 | 125.23 | -0.16 | -0.13 | 126.33 | 126.42 | 124.86 | 3235910 |
| 1727304000 | 125.39 | -1.29 | -1.02 | 126.73 | 127.22 | 124.78 | 3421700 |
| 1727217600 | 126.68 | 0.05 | 0.04 | 126.51 | 127.5241 | 125.77 | 3979506 |
| 1727131200 | 126.63 | 1.16 | 0.92 | 126.8 | 127.17 | 125.96 | 3386543 |
| 1726872000 | 125.47 | -3.03 | -2.36 | 127.69 | 127.93 | 125.24 | 8580636 |
| 1726785600 | 128.5 | 1.48 | 1.17 | 128.82 | 129.51 | 127.3 | 2604429 |
| 1726699200 | 127.02 | -1.85 | -1.44 | 128.82 | 129.49 | 126.68 | 3499643 |
| 1726612800 | 128.87 | -0.41 | -0.32 | 129.94999 | 130.05 | 127.96 | 3171127 |
| 1726526400 | 129.28 | -0.7 | -0.54 | 129.61 | 130.16 | 128.24 | 3863627 |
| 1726267200 | 129.97999 | -0.31 | -0.24 | 131.19 | 132.38999 | 129.66999 | 3687261 |
| 1726180800 | 130.29 | -0.4 | -0.31 | 131.1 | 131.66 | 128.36 | 5557251 |
| 1726094400 | 130.69 | -1.71 | -1.29 | 130.13 | 131.36 | 128.38999 | 3890282 |
| 1726008000 | 132.4 | 2.15 | 1.65 | 131 | 132.57 | 130.44999 | 3029135 |
| 1725921600 | 130.25 | 3.02 | 2.37 | 127.55 | 131.11 | 127.05 | 3599436 |
| 1725662400 | 127.23 | -0.18 | -0.14 | 127.15 | 128.22 | 126.05 | 2484131 |
| 1725576000 | 127.41 | -0.86 | -0.67 | 129.07 | 129.41 | 126.83 | 2402694 |
| 1725489600 | 128.27 | -0.1 | -0.08 | 128.55 | 130.47999 | 127.22 | 3091624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
