Prologis (PLD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 1.55719373809 | 120.73 | 123.07 | 119.63 | 3470358 | 121.47592031 | CS |
| 4 | 2.11 | 1.7510373444 | 120.5 | 123.07 | 114.46 | 3070036 | 120.09373238 | CS |
| 12 | 6.61 | 5.69827586207 | 116 | 123.07 | 100.82 | 4094395 | 111.98239915 | CS |
| 26 | -7.26 | -5.59020559021 | 129.87 | 132.57 | 100.82 | 3829102 | 116.94840531 | CS |
| 52 | -10.21 | -7.68709531697 | 132.82 | 135.76 | 100.82 | 3802181 | 116.79053342 | CS |
| 156 | -24.75 | -16.7956026059 | 147.36 | 174.55 | 96.64 | 3589252 | 120.6544399 | CS |
| 260 | 30.61 | 33.2717391304 | 92 | 174.55 | 59.82 | 3321361 | 116.755149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 122.61 | 1.88 | 1.56 | 120.85 | 123.07 | 120.85 | 3732741 |
| 1740440400 | 120.73 | -0.24 | -0.20 | 120.97 | 122.08 | 119.975 | 2708488 |
| 1740181200 | 120.97 | 0.07 | 0.06 | 121.3 | 121.4506 | 119.63 | 3151733 |
| 1740094800 | 120.9 | -0.73 | -0.60 | 121.63 | 121.63 | 120.18 | 2484742 |
| 1740008400 | 121.63 | 0.32 | 0.26 | 120.73 | 122.16 | 120.05 | 5274086 |
| 1739922000 | 121.31 | 0.46 | 0.38 | 120.76 | 121.8246 | 120.25 | 2151203 |
| 1739576400 | 120.85 | -0.05 | -0.04 | 121.7 | 122.61 | 120.65 | 2101459 |
| 1739490000 | 120.9 | 1.13 | 0.94 | 119.91 | 121.46 | 118.81 | 2443788 |
| 1739403600 | 119.77 | -2 | -1.64 | 118.61 | 120.65 | 118.61 | 3374092 |
| 1739317200 | 121.77 | 2.3 | 1.93 | 118.41 | 122.17 | 118.41 | 3673572 |
| 1739230800 | 119.47 | 2.12 | 1.81 | 118.05 | 119.59 | 117.63 | 2774428 |
| 1738971600 | 117.35 | -1.19 | -1.00 | 118.78 | 119.23 | 117 | 2872846 |
| 1738885200 | 118.54 | -0.24 | -0.20 | 118.85 | 119.23 | 116.84 | 3476114 |
| 1738798800 | 118.78 | 0.47 | 0.40 | 119.44 | 119.44 | 117.49 | 2797797 |
| 1738712400 | 118.31 | 0.47 | 0.40 | 116.26 | 118.8099 | 116.18 | 2273382 |
| 1738626000 | 117.84 | -1.41 | -1.18 | 115.1 | 118.51 | 114.46 | 3703792 |
| 1738366800 | 119.25 | -1.4 | -1.16 | 119.77 | 120.685 | 118.45 | 3746374 |
| 1738280400 | 120.65 | 1.48 | 1.24 | 120.98 | 122.25 | 119.38 | 2831999 |
| 1738194000 | 119.17 | -1.04 | -0.87 | 120.5 | 121.01 | 118.46 | 2758045 |
| 1738107600 | 120.21 | -1.04 | -0.86 | 120.975 | 121.56 | 119.81 | 3428703 |
| 1738021200 | 121.25 | 2.32 | 1.95 | 119.96 | 122.09 | 117.99 | 5228465 |
| 1737762000 | 118.93 | 3.8 | 3.30 | 118.53 | 120.07 | 117.21 | 4157351 |
| 1737675600 | 115.13 | 0 | 0.00 | 115.13 | 115.13 | 115.13 | 0 |
| 1737589200 | 115.13 | -2.14 | -1.82 | 116.395 | 117.475 | 114.52 | 5168444 |
| 1737502800 | 117.27 | 7.79 | 7.12 | 111 | 117.89 | 110.2 | 7936686 |
| 1737157200 | 109.48 | -1.45 | -1.31 | 111.2 | 111.605 | 109.42 | 5270285 |
| 1737070800 | 110.93 | 3.08 | 2.86 | 107.52 | 111.06 | 107.52 | 5493702 |
| 1736984400 | 107.85 | -0.27 | -0.25 | 110.45 | 112 | 107.74 | 4571081 |
| 1736898000 | 108.12 | 2.75 | 2.61 | 105.58 | 108.58 | 105.37 | 4443183 |
| 1736811600 | 105.37 | 1.78 | 1.72 | 103.58 | 105.46 | 103.225 | 5774088 |
| 1736552400 | 103.59 | -1.91 | -1.81 | 104 | 105 | 103.5 | 4230739 |
| 1736379600 | 105.5 | -1.08 | -1.01 | 106.41 | 106.625 | 104.91 | 3570568 |
| 1736293200 | 106.58 | -0.08 | -0.08 | 107.53 | 108.29 | 106.07 | 4958682 |
| 1736206800 | 106.66 | 1.03 | 0.98 | 106.5 | 108.8391 | 105.75 | 4446819 |
| 1735947600 | 105.63 | 1.37 | 1.31 | 104.51 | 105.925 | 103.64 | 3554629 |
| 1735861200 | 104.26 | -1.44 | -1.36 | 106.39 | 106.91 | 103.775 | 4180083 |
| 1735688400 | 105.7 | 0.6 | 0.57 | 106.09 | 106.41 | 104.79 | 4602654 |
| 1735602000 | 105.1 | -0.14 | -0.13 | 104.86 | 105.47 | 103.63 | 4038437 |
| 1735342800 | 105.24 | -1.65 | -1.54 | 106.67 | 107.23 | 104.8137 | 3654965 |
| 1735256400 | 106.89 | 2.19 | 2.09 | 103.99 | 107.47 | 103.57 | 4799007 |
| 1735077840 | 104.7 | 0.56 | 0.54 | 103.74 | 104.8 | 103.44 | 1883690 |
| 1734997200 | 104.14 | 0.82 | 0.79 | 103.4 | 104.4178 | 102.56 | 4625653 |
| 1734738000 | 103.32 | 1.92 | 1.89 | 100.82 | 104.81 | 100.82 | 11067153 |
| 1734651600 | 101.4 | -2.51 | -2.42 | 104.39 | 104.92 | 101.37 | 7786736 |
| 1734565200 | 103.91 | -4.96 | -4.56 | 108.49 | 109.12 | 103.84 | 5422693 |
| 1734478800 | 108.87 | 0 | 0.00 | 108.49 | 109.811 | 107.9282 | 4686442 |
| 1734392400 | 108.87 | -2.26 | -2.03 | 110.3 | 111.315 | 108.52 | 5773392 |
| 1734133200 | 111.13 | -0.52 | -0.47 | 111.11 | 111.72 | 110.63 | 4796736 |
| 1734046800 | 111.65 | -0.31 | -0.28 | 111.62 | 113.33 | 111.3 | 2868271 |
| 1733960400 | 111.96 | -1.19 | -1.05 | 113.04 | 114.0759 | 111.29 | 2804171 |
| 1733874000 | 113.15 | -2.27 | -1.97 | 115.58 | 115.58 | 112.56 | 2908152 |
| 1733787600 | 115.42 | 3.42 | 3.05 | 113 | 115.45 | 112.5 | 4713325 |
| 1733528400 | 112 | -1.79 | -1.57 | 112.5 | 114.44 | 111.72 | 3650153 |
| 1733442000 | 113.79 | -1.26 | -1.10 | 114.04 | 114.39 | 112.89 | 2510224 |
| 1733355600 | 115.05 | -1.35 | -1.16 | 116 | 116.38 | 114.37 | 3761301 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
