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 | 4.59 | 3.68941403424 | 124.41 | 129.37 | 122.08 | 2261713 | 124.43018315 | CS |
| 4 | 7.82 | 6.45321010068 | 121.18 | 129.66 | 118.08 | 3020195 | 123.26982536 | CS |
| 12 | 21.25 | 19.7215777262 | 107.75 | 129.66 | 106.5 | 3780364 | 116.95211042 | CS |
| 26 | -4.48 | -3.35630806113 | 133.48 | 135.76 | 101.11 | 3744464 | 116.51934142 | CS |
| 52 | 7.01 | 5.7463726535 | 121.99 | 137.52 | 96.64 | 3540285 | 117.94199343 | CS |
| 156 | -5.15 | -3.83898620947 | 134.15 | 174.55 | 96.64 | 3380318 | 124.80164932 | CS |
| 260 | 44.78 | 53.1702683448 | 84.22 | 174.55 | 59.82 | 3233914 | 114.19687637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 128.86 | 2.88 | 2.29 | 126.71 | 129.37 | 126.185 | 2938456 |
| 1724366400 | 125.98 | 1.51 | 1.21 | 125.08 | 126.04 | 124.47 | 2770042 |
| 1724280000 | 124.47 | 0.32 | 0.26 | 124.26 | 125.17 | 123.335 | 2086049 |
| 1724193600 | 124.15 | -0.55 | -0.44 | 124.7 | 124.91 | 122.79 | 2108021 |
| 1724107200 | 124.7 | 1.85 | 1.51 | 122.99 | 124.91 | 122.875 | 1664621 |
| 1723848000 | 122.85 | -1.92 | -1.54 | 124.49 | 124.67 | 122.08 | 2898997 |
| 1723761600 | 124.77 | 1.35 | 1.09 | 124.12 | 125.37 | 123.1819 | 2786343 |
| 1723675200 | 123.42 | 0.74 | 0.60 | 122.6 | 124.34 | 122.25 | 2182252 |
| 1723588800 | 122.68 | 2.69 | 2.24 | 121.28 | 122.97 | 120.39 | 2719537 |
| 1723502400 | 119.99 | -1.91 | -1.57 | 120.25 | 120.89 | 118.75 | 2836849 |
| 1723243200 | 121.9 | -0.09 | -0.07 | 122.35 | 122.63 | 120.41 | 1901818 |
| 1723156800 | 121.99 | 1.84 | 1.53 | 120.6 | 122.52 | 119.73 | 2805794 |
| 1723070400 | 120.15 | -0.9 | -0.74 | 123.04 | 124.07 | 120 | 2965946 |
| 1722984000 | 121.05 | 2.11 | 1.77 | 118.96 | 122.32 | 118.08 | 4016161 |
| 1722897600 | 118.94 | -5.04 | -4.07 | 120 | 123.13 | 118.53 | 5157431 |
| 1722638400 | 123.98 | -3.74 | -2.93 | 127.48 | 128.44999 | 122.42 | 5734556 |
| 1722552000 | 127.72 | 1.67 | 1.32 | 127.16 | 129.66 | 125.81 | 3872944 |
| 1722465600 | 126.05 | -0.04 | -0.03 | 126.1 | 128.54 | 125.25 | 3960120 |
| 1722379200 | 126.09 | 2.14 | 1.73 | 124.85 | 126.7 | 123.56 | 2664157 |
| 1722292800 | 123.95 | 1.27 | 1.04 | 122.89 | 124.43 | 121.38 | 2376348 |
| 1722033600 | 122.68 | 2.25 | 1.87 | 121.18 | 123.27 | 120.3875 | 3373904 |
| 1721947200 | 120.43 | -2.65 | -2.15 | 123.74 | 124.23 | 120.26 | 3402076 |
| 1721860800 | 123.08 | -2.6 | -2.07 | 125.91 | 126.95 | 122.845 | 4083445 |
| 1721774400 | 125.68 | -0.98 | -0.77 | 126.1 | 126.59 | 124.6 | 3708260 |
| 1721688000 | 126.66 | 2.91 | 2.35 | 124.65 | 127.25 | 123.545 | 6263644 |
| 1721428800 | 123.75 | 1.13 | 0.92 | 122.96 | 123.78 | 121.63 | 3484655 |
| 1721342400 | 122.62 | -0.59 | -0.48 | 122.5 | 127.32 | 122.08 | 4632100 |
| 1721256000 | 123.21 | 1.72 | 1.42 | 124.46 | 129.16 | 121.89 | 8940399 |
| 1721169600 | 121.49 | 0.35 | 0.29 | 121.99 | 122.17 | 120.9 | 4507751 |
| 1721083200 | 121.14 | 0.99 | 0.82 | 120.51 | 121.35 | 119.1501 | 3264714 |
| 1720824000 | 120.15 | -0.26 | -0.22 | 121.1 | 122.605 | 119.84 | 4003386 |
| 1720737600 | 120.41 | 3.87 | 3.32 | 118.42 | 120.855 | 118.07 | 4243322 |
| 1720651200 | 116.54 | 2.09 | 1.83 | 115.01 | 116.65 | 114.325 | 2998261 |
| 1720564800 | 114.45 | 0.04 | 0.03 | 114.77 | 115.08 | 112.82 | 2196109 |
| 1720478400 | 114.41 | -0.05 | -0.04 | 114.63 | 115.2 | 113.81 | 2185770 |
| 1720219200 | 114.46 | 1.16 | 1.02 | 113.68 | 114.94 | 113.085 | 2252497 |
| 1720040640 | 113.3 | 0.09 | 0.08 | 113.69 | 114.37 | 112.895 | 1339493 |
| 1719960000 | 113.21 | 1.26 | 1.13 | 112.65 | 113.56 | 111.05 | 2945439 |
| 1719873600 | 111.95 | 0.6 | 0.54 | 112 | 113.58 | 111.18 | 2405562 |
| 1719614400 | 111.35 | 0 | 0.00 | 111.35 | 111.35 | 111.35 | 0 |
| 1719528000 | 111.35 | 0.94 | 0.85 | 110.52 | 111.99 | 109.89 | 3174340 |
| 1719441600 | 110.41 | 0.58 | 0.53 | 108.96 | 111.305 | 108.6 | 3384591 |
| 1719355200 | 109.83 | -1.8 | -1.61 | 111.32 | 111.53 | 109.65 | 3043028 |
| 1719268800 | 111.63 | 2.23 | 2.04 | 109.45 | 113.15 | 109.31 | 2923707 |
| 1719009600 | 109.4 | 0.24 | 0.22 | 109.38 | 109.96 | 108.46 | 6726000 |
| 1718923200 | 109.16 | -0.89 | -0.81 | 109.4 | 110.1769 | 108.803 | 4760705 |
| 1718750400 | 110.05 | -1.23 | -1.11 | 111.28 | 112 | 109.98 | 4337156 |
| 1718664000 | 111.28 | -1.01 | -0.90 | 110.49 | 112.01 | 110.04 | 2696175 |
| 1718404800 | 112.29 | -0.09 | -0.08 | 111.94 | 112.4375 | 110.42 | 3672414 |
| 1718318400 | 112.38 | -0.43 | -0.38 | 113.24 | 113.44 | 111.45 | 3122202 |
| 1718232000 | 112.81 | 1.23 | 1.10 | 114.06 | 115.99 | 112.435 | 4650299 |
| 1718145600 | 111.58 | 0.41 | 0.37 | 110.915 | 112.37 | 110.08 | 7061085 |
| 1718059200 | 111.17 | 0.97 | 0.88 | 109.8 | 111.33 | 109.07 | 5780834 |
| 1717800000 | 110.2 | 0.19 | 0.17 | 108.65 | 110.275 | 107.8 | 4785858 |
| 1717713600 | 110.01 | 1.27 | 1.17 | 108 | 110.24 | 107.6 | 3144341 |
| 1717627200 | 108.74 | -0.03 | -0.03 | 109 | 109.44 | 107.52 | 2824647 |
| 1717540800 | 108.77 | 1.37 | 1.28 | 106.73 | 109.8699 | 106.5 | 5538522 |
| 1717454400 | 107.4 | -3.09 | -2.80 | 110.77 | 111 | 106.96 | 3262268 |
| 1717195200 | 110.49 | 2.92 | 2.71 | 107.75 | 110.66 | 107.56 | 14980275 |
| 1717108800 | 107.57 | 2.57 | 2.45 | 106 | 107.67 | 105.4 | 4315753 |
| 1717022400 | 105 | 0 | 0.00 | 103.68 | 105.08 | 103.09 | 2946026 |
| 1716936000 | 105 | 0.25 | 0.24 | 105.935 | 106.225 | 104.37 | 4835483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
