Prologis Stock Price History
NYSE: PLDReal EstateReal Estate Investment TrustsUSD
129.49+0.20 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLD price history at a glance
The price history for Prologis (PLD) on this page begins on November 17, 1997, when the stock closed at $23.00; it most recently closed at $129.49 on October 5, 2026. The highest price in this record is $174.54, reached on April 18, 2022; the latest close is 25.8% below that peak. Across the 28 complete calendar years in the table, PLD finished higher in 18 and lower in 10. Its best year was 2021 (+68.9%) and its worst was 2008 (-54.8%).
Over roughly 29 years the share price changed +463.0%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, PLD has gained 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $174.54
- Date of high
- Apr 18, 2022
- Low since 1997
- $8.73
- Date of low
- Nov 17, 2008
- 52-week high
- $153.35
- 52-week low
- $111.38
- Last close
- $129.49
PLD returns
1 week
+0.45%
1 month
-4.55%
3 months
-8.08%
6 months
-5.61%
Year to date
+1.43%
1 year
+13.14%
3 years
+18.09%
5 years
-5.47%
PLD price return, excluding dividends.
PLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.49 | +0.34% |
| 2025 | 129.05 | +22.17% |
| 2024 | 105.63 | -20.76% |
| 2023 | 133.30 | +18.25% |
| 2022 | 112.73 | -33.04% |
| 2021 | 168.36 | +68.93% |
| 2020 | 99.66 | +11.49% |
| 2019 | 89.39 | +54.12% |
| 2018 | 58.00 | -10.09% |
| 2017 | 64.51 | +22.20% |
| 2016 | 52.79 | +23.00% |
| 2015 | 42.92 | -1.17% |
| 2014 | 43.43 | +16.62% |
| 2013 | 37.24 | -1.25% |
| 2012 | 37.71 | +31.90% |
| 2011 | 28.59 | -9.84% |
| 2010 | 31.71 | +24.11% |
| 2009 | 25.55 | +10.75% |
| 2008 | 23.07 | -54.79% |
| 2007 | 51.03 | -12.93% |
| 2006 | 58.61 | +19.20% |
| 2005 | 49.17 | +21.74% |
| 2004 | 40.39 | +22.43% |
| 2003 | 32.99 | +19.23% |
| 2002 | 27.67 | +5.33% |
| 2001 | 26.27 | +1.77% |
| 2000 | 25.81 | +29.47% |
| 1999 | 19.94 | -9.38% |
| 1998 | 22.00 | -11.56% |
| 1997* | 24.88 | +8.15% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
PLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 129.29 | 129.89 | 128.41 | 129.49 | +0.15% | |
| 127.16 | 129.43 | 126.62 | 129.29 | +1.56% | |
| 128.65 | 129.15 | 127.05 | 127.30 | -1.07% | |
| 128.25 | 129.69 | 127.61 | 128.68 | +0.47% | |
| 128.67 | 129.23 | 127.82 | 128.08 | -0.64% | |
| 128.56 | 129.79 | 128.13 | 128.91 | +0.57% | |
| 128.00 | 128.93 | 127.29 | 128.18 | -1.28% | |
| 133.07 | 133.14 | 129.69 | 129.84 | -2.09% | |
| 131.71 | 133.19 | 130.71 | 132.61 | +0.13% | |
| 133.09 | 134.34 | 132.22 | 132.44 | -0.46% | |
| 133.94 | 134.36 | 132.72 | 133.05 | -0.58% | |
| 133.90 | 134.79 | 133.65 | 133.82 | -0.10% | |
| 134.75 | 135.62 | 133.81 | 133.96 | -1.41% | |
| 135.34 | 136.27 | 134.61 | 135.88 | +0.04% | |
| 135.00 | 136.49 | 134.52 | 135.82 | +0.73% | |
| 133.37 | 134.91 | 133.25 | 134.84 | -0.25% | |
| 134.72 | 135.56 | 134.00 | 135.18 | +1.08% | |
| 135.00 | 135.97 | 132.84 | 133.74 | -1.55% | |
| 135.35 | 136.00 | 133.67 | 135.84 | +0.48% | |
| 134.00 | 135.82 | 133.13 | 135.19 | -0.41% | |
| 135.80 | 136.28 | 134.65 | 135.75 | +1.00% | |
| 134.92 | 136.48 | 134.32 | 134.41 | -0.92% | |
| 137.15 | 137.91 | 135.11 | 135.66 | -2.04% | |
| 136.94 | 138.98 | 136.40 | 138.48 | +0.83% | |
| 138.00 | 138.59 | 137.23 | 137.34 | -0.73% | |
| 137.22 | 138.35 | 136.40 | 138.35 | +1.29% | |
| 138.57 | 138.57 | 136.36 | 136.59 | -2.21% | |
| 139.47 | 140.07 | 138.66 | 139.68 | -0.17% | |
| 140.00 | 140.36 | 138.96 | 139.92 | -0.55% | |
| 142.38 | 142.44 | 140.41 | 140.70 | -0.81% | |
| 141.46 | 142.87 | 141.02 | 141.85 | -0.52% | |
| 143.39 | 143.82 | 142.00 | 142.59 | -0.52% | |
| 143.49 | 143.54 | 141.97 | 143.33 | -0.02% | |
| 142.33 | 143.51 | 141.56 | 143.36 | +1.10% | |
| 141.57 | 141.86 | 140.26 | 141.80 | +0.80% | |
| 141.30 | 142.04 | 140.46 | 140.68 | -0.44% | |
| 140.16 | 141.60 | 139.89 | 141.30 | +0.91% | |
| 140.28 | 141.30 | 139.78 | 140.02 | -0.43% | |
| 141.00 | 141.00 | 139.35 | 140.62 | -0.29% | |
| 140.76 | 141.70 | 140.50 | 141.03 | -0.13% | |
| 140.47 | 142.37 | 140.47 | 141.21 | +0.34% | |
| 140.08 | 140.89 | 138.40 | 140.73 | +0.88% | |
| 138.13 | 140.16 | 137.31 | 139.50 | +0.53% | |
| 138.11 | 139.18 | 137.22 | 138.76 | -1.00% | |
| 139.32 | 140.42 | 138.25 | 140.16 | +0.73% | |
| 140.28 | 141.17 | 138.63 | 139.14 | -1.15% | |
| 139.80 | 141.51 | 138.55 | 140.76 | +1.23% | |
| 139.85 | 141.47 | 138.91 | 139.05 | -3.54% | |
| 144.77 | 144.88 | 142.96 | 144.15 | -0.32% | |
| 146.00 | 146.00 | 143.59 | 144.61 | -1.08% | |
| 146.22 | 146.75 | 144.18 | 146.19 | +0.49% | |
| 146.59 | 146.85 | 143.34 | 145.47 | -1.12% | |
| 147.01 | 149.16 | 146.04 | 147.12 | -0.10% | |
| 147.29 | 147.83 | 145.35 | 147.26 | -0.25% | |
| 145.10 | 148.35 | 144.00 | 147.63 | +1.73% | |
| 143.47 | 145.79 | 142.32 | 145.12 | +0.29% | |
| 148.65 | 149.07 | 144.10 | 144.70 | -3.49% | |
| 148.11 | 150.02 | 146.72 | 149.94 | +1.67% | |
| 149.00 | 149.61 | 146.47 | 147.48 | -1.54% | |
| 150.05 | 153.35 | 148.00 | 149.79 | -0.18% | |
| 145.00 | 150.06 | 144.19 | 150.06 | +4.63% | |
| 143.01 | 144.34 | 141.62 | 143.42 | +0.65% | |
| 142.00 | 143.41 | 141.58 | 142.49 | +0.23% | |
| 141.38 | 142.90 | 140.65 | 142.16 | +0.92% | |
| 142.61 | 142.75 | 138.78 | 140.87 | -0.35% | |
| 141.02 | 142.70 | 140.73 | 141.36 | +0.26% | |
| 142.44 | 143.08 | 140.26 | 141.00 | -1.82% | |
| 140.81 | 143.86 | 140.41 | 143.61 | +2.43% | |
| 139.21 | 140.28 | 138.10 | 140.20 | +0.55% | |
| 138.36 | 139.50 | 136.86 | 139.43 | +1.92% | |
| 135.68 | 138.80 | 135.10 | 136.80 | +0.98% | |
| 137.54 | 138.37 | 135.22 | 135.47 | -2.46% | |
| 139.06 | 139.50 | 136.81 | 138.89 | -0.77% | |
| 141.46 | 141.87 | 138.98 | 139.97 | -0.40% | |
| 141.85 | 142.37 | 138.36 | 140.53 | -0.24% | |
| 145.17 | 145.55 | 137.67 | 140.87 | -3.02% | |
| 143.61 | 146.16 | 143.39 | 145.25 | +0.99% | |
| 140.66 | 144.81 | 140.31 | 143.83 | +2.34% | |
| 139.95 | 141.49 | 139.43 | 140.54 | -0.28% | |
| 145.03 | 146.12 | 140.59 | 140.94 | -3.55% | |
| 148.03 | 148.46 | 145.32 | 146.12 | -1.60% | |
| 149.24 | 150.18 | 148.24 | 148.50 | -0.16% | |
| 148.41 | 149.70 | 147.85 | 148.74 | +1.05% | |
| 147.01 | 148.46 | 145.71 | 147.19 | +0.97% | |
| 147.67 | 148.10 | 145.74 | 145.77 | -1.19% | |
| 144.20 | 148.29 | 143.00 | 147.52 | +3.32% | |
| 144.50 | 145.16 | 142.03 | 142.78 | -1.22% | |
| 142.57 | 145.72 | 142.55 | 144.54 | +0.52% | |
| 143.61 | 144.39 | 141.49 | 143.79 | +1.39% | |
| 139.29 | 142.66 | 138.99 | 141.82 | +1.00% | |
| 139.01 | 140.43 | 137.22 | 140.41 | +1.00% | |
| 141.59 | 142.15 | 138.92 | 139.02 | -3.10% | |
| 145.29 | 145.54 | 142.22 | 143.47 | -1.49% | |
| 145.42 | 147.10 | 144.52 | 145.64 | -0.60% | |
| 147.03 | 147.47 | 146.03 | 146.52 | -0.29% | |
| 146.99 | 147.93 | 146.51 | 146.94 | +0.71% | |
| 145.43 | 146.27 | 144.40 | 145.90 | +0.88% | |
| 144.32 | 145.29 | 142.80 | 144.63 | -0.03% | |
| 141.77 | 144.70 | 141.26 | 144.68 | +1.57% | |
| 141.93 | 142.63 | 140.79 | 142.44 | +0.09% | |
| 141.12 | 142.83 | 141.00 | 142.31 | +1.27% | |
| 141.14 | 141.98 | 140.17 | 140.53 | -1.49% | |
| 142.53 | 143.28 | 141.85 | 142.66 | +0.46% | |
| 143.20 | 143.97 | 141.86 | 142.00 | -1.22% | |
| 144.33 | 144.94 | 142.80 | 143.76 | -0.22% | |
| 144.31 | 145.34 | 143.68 | 144.07 | -0.01% | |
| 142.98 | 144.51 | 142.36 | 144.09 | +1.27% | |
| 143.38 | 144.40 | 142.21 | 142.29 | -0.43% | |
| 141.60 | 143.81 | 141.45 | 142.90 | +1.87% | |
| 139.00 | 140.46 | 138.00 | 140.27 | +1.09% | |
| 140.34 | 140.88 | 138.03 | 138.76 | -1.87% | |
| 142.71 | 142.78 | 140.82 | 141.41 | -0.43% | |
| 139.27 | 142.48 | 138.59 | 142.02 | +2.31% | |
| 139.72 | 141.21 | 138.15 | 138.82 | -1.91% | |
| 141.42 | 142.15 | 139.80 | 141.53 | +1.08% | |
| 140.84 | 143.28 | 139.90 | 140.02 | -1.46% | |
| 142.32 | 144.28 | 141.25 | 142.10 | -0.17% | |
| 141.76 | 144.06 | 141.03 | 142.34 | +0.65% | |
| 142.95 | 143.22 | 140.64 | 141.42 | -0.35% | |
| 145.25 | 145.27 | 141.34 | 141.92 | -2.14% | |
| 144.70 | 145.20 | 143.34 | 145.03 | -0.05% | |
| 142.52 | 145.44 | 142.25 | 145.10 | +2.06% | |
| 142.64 | 145.01 | 141.46 | 142.17 | +1.72% | |
| 137.78 | 139.90 | 137.49 | 139.77 | +1.02% | |
| 137.15 | 138.84 | 136.91 | 138.36 | +0.88% | |
| 136.95 | 137.20 | 135.03 | 137.15 | -0.03% | |
| 138.40 | 138.81 | 136.22 | 137.19 | -0.60% | |
| 136.69 | 140.10 | 136.55 | 138.02 | +0.44% | |
| 136.10 | 138.22 | 135.08 | 137.41 | +3.15% | |
| 132.15 | 133.30 | 130.86 | 133.22 | +0.66% | |
| 133.50 | 134.09 | 132.13 | 132.35 | -1.06% | |
| 132.71 | 134.79 | 131.74 | 133.77 | +0.33% | |
| 131.78 | 134.13 | 131.40 | 133.33 | +0.87% | |
| 130.51 | 133.24 | 129.70 | 132.18 | +2.64% | |
| 130.70 | 130.92 | 128.11 | 128.78 | -0.09% | |
| 129.22 | 130.35 | 128.53 | 128.90 | -0.65% | |
| 129.49 | 130.91 | 128.97 | 129.74 | -0.48% | |
| 131.08 | 131.79 | 129.50 | 130.36 | +0.01% | |
| 128.78 | 131.64 | 128.40 | 130.35 | +0.03% | |
| 130.95 | 132.62 | 129.41 | 130.31 | +1.80% | |
| 130.87 | 131.12 | 127.29 | 128.01 | -2.35% | |
| 130.66 | 131.53 | 129.76 | 131.09 | -0.08% | |
| 132.40 | 133.23 | 130.90 | 131.20 | -1.51% | |
| 134.53 | 135.66 | 133.19 | 133.21 | -0.64% | |
| 133.47 | 135.20 | 132.58 | 134.07 | +1.76% | |
| 133.22 | 133.79 | 131.39 | 131.75 | -0.11% | |
| 132.90 | 132.90 | 130.00 | 131.90 | -1.86% | |
| 135.46 | 135.62 | 133.60 | 134.40 | -1.29% | |
| 134.79 | 137.87 | 133.86 | 136.16 | +0.75% | |
| 133.03 | 136.06 | 129.88 | 135.15 | +0.45% | |
| 135.78 | 135.92 | 132.90 | 134.54 | -2.40% | |
| 137.92 | 138.06 | 136.26 | 137.85 | -1.13% | |
| 141.05 | 141.20 | 138.05 | 139.42 | -1.12% | |
| 139.50 | 141.39 | 137.82 | 141.00 | -1.21% | |
| 141.00 | 143.02 | 139.66 | 142.72 | +0.11% | |
| 142.12 | 143.95 | 141.95 | 142.57 | -0.06% | |
| 140.44 | 142.85 | 140.35 | 142.66 | +1.88% | |
| 140.40 | 140.95 | 139.60 | 140.03 | -0.19% | |
| 140.41 | 141.21 | 139.36 | 140.30 | -0.31% | |
| 141.33 | 142.40 | 139.97 | 140.74 | -0.54% | |
| 138.96 | 141.53 | 138.66 | 141.51 | +1.78% | |
| 139.11 | 139.79 | 138.19 | 139.04 | -0.42% | |
| 141.15 | 141.58 | 138.71 | 139.63 | -1.51% | |
| 139.86 | 141.95 | 139.13 | 141.77 | +2.01% | |
| 137.53 | 140.47 | 136.83 | 138.97 | +1.90% | |
| 140.67 | 141.95 | 135.62 | 136.38 | -2.50% | |
| 140.20 | 141.85 | 139.83 | 139.88 | -0.43% | |
| 137.92 | 140.96 | 137.50 | 140.48 | +2.33% | |
| 136.37 | 137.49 | 135.14 | 137.28 | +0.24% | |
| 137.01 | 137.49 | 135.66 | 136.95 | +0.59% | |
| 134.34 | 136.97 | 133.50 | 136.14 | +0.96% | |
| 132.91 | 135.12 | 132.78 | 134.84 | +2.24% | |
| 129.51 | 132.41 | 129.51 | 131.88 | +1.70% | |
| 130.54 | 131.66 | 129.60 | 129.68 | -0.67% | |
| 129.33 | 130.71 | 128.81 | 130.56 | +0.12% | |
| 128.45 | 130.51 | 127.27 | 130.41 | +2.58% | |
| 128.76 | 129.24 | 126.67 | 127.13 | -1.22% | |
| 126.33 | 128.84 | 125.47 | 128.70 | +1.80% | |
| 128.37 | 128.59 | 126.34 | 126.43 | -0.57% | |
| 126.93 | 127.39 | 125.67 | 127.15 | +0.38% | |
| 130.70 | 131.04 | 126.44 | 126.67 | -3.41% | |
| 134.52 | 134.52 | 128.72 | 131.14 | +0.25% | |
| 131.88 | 132.38 | 130.39 | 130.81 | -1.80% | |
| 132.57 | 134.94 | 132.06 | 133.21 | +0.35% | |
| 132.65 | 134.05 | 132.21 | 132.75 | +0.41% | |
| 130.56 | 132.22 | 129.81 | 132.21 | +1.53% | |
| 129.08 | 130.22 | 127.36 | 130.22 | +0.90% | |
| 129.15 | 130.05 | 128.78 | 129.06 | -0.26% | |
| 128.32 | 129.75 | 128.23 | 129.40 | +0.79% | |
| 126.36 | 129.32 | 126.00 | 128.39 | +1.17% | |
| 127.93 | 129.36 | 126.73 | 126.90 | -0.44% | |
| 129.24 | 129.94 | 126.35 | 127.46 | -1.72% | |
| 128.70 | 130.81 | 127.76 | 129.69 | +0.50% | |
| 127.74 | 129.31 | 127.24 | 129.05 | +1.09% | |
| 129.10 | 129.46 | 127.63 | 127.66 | -1.05% | |
| 128.48 | 129.14 | 128.23 | 129.01 | +0.41% | |
| 129.18 | 129.65 | 128.03 | 128.48 | -0.18% | |
| 129.20 | 129.50 | 128.05 | 128.71 | -0.34% | |
| 128.16 | 129.47 | 128.00 | 129.15 | +1.08% | |
| 127.32 | 127.97 | 127.22 | 127.77 | +0.14% | |
| 127.27 | 128.37 | 127.21 | 127.59 | +0.28% | |
| 128.28 | 128.46 | 126.92 | 127.23 | -0.34% | |
| 128.89 | 129.79 | 127.60 | 127.66 | -0.32% | |
| 127.52 | 129.03 | 127.09 | 128.07 | +0.36% | |
| 129.25 | 130.06 | 127.40 | 127.61 | -2.33% | |
| 131.12 | 131.12 | 129.02 | 130.66 | +0.37% | |
| 131.61 | 131.70 | 129.81 | 130.18 | -0.29% | |
| 130.12 | 131.34 | 129.97 | 130.56 | +0.66% | |
| 127.75 | 130.56 | 127.32 | 129.71 | +1.77% | |
| 127.40 | 128.23 | 126.85 | 127.45 | +0.62% | |
| 127.50 | 127.97 | 126.61 | 126.67 | -1.02% | |
| 128.18 | 128.83 | 127.77 | 127.98 | -0.16% | |
| 129.15 | 130.45 | 128.03 | 128.18 | -0.78% | |
| 128.82 | 129.53 | 128.03 | 129.19 | +0.20% | |
| 129.87 | 129.87 | 128.23 | 128.93 | 0.00% | |
| 127.60 | 129.77 | 127.16 | 128.93 | +0.31% | |
| 128.00 | 129.33 | 127.90 | 128.53 | +0.29% | |
| 127.51 | 129.28 | 125.98 | 128.16 | +0.60% | |
| 126.45 | 128.44 | 126.27 | 127.39 | +0.74% | |
| 126.46 | 127.56 | 125.36 | 126.45 | +0.52% | |
| 123.76 | 126.50 | 122.61 | 125.79 | +2.17% | |
| 123.65 | 125.55 | 122.90 | 123.12 | +0.59% | |
| 123.80 | 124.27 | 121.40 | 122.40 | -1.13% | |
| 123.30 | 124.25 | 122.31 | 123.80 | +0.23% | |
| 123.53 | 124.69 | 122.40 | 123.52 | +0.56% | |
| 124.00 | 125.02 | 122.67 | 122.83 | -0.94% | |
| 124.09 | 124.83 | 123.30 | 124.00 | -0.67% | |
| 125.72 | 126.40 | 124.79 | 124.84 | -1.12% | |
| 125.22 | 126.41 | 124.68 | 126.26 | +1.09% | |
| 125.43 | 125.97 | 123.66 | 124.90 | -0.56% | |
| 124.11 | 125.63 | 123.47 | 125.60 | +1.29% | |
| 124.19 | 125.38 | 123.20 | 124.00 | +0.15% | |
| 124.62 | 125.05 | 123.56 | 123.82 | -0.15% | |
| 124.00 | 125.65 | 123.20 | 124.00 | -0.18% | |
| 123.14 | 124.47 | 121.75 | 124.22 | +0.10% | |
| 123.70 | 124.92 | 122.99 | 124.09 | -0.11% | |
| 122.82 | 124.66 | 122.55 | 124.23 | +0.62% | |
| 124.78 | 125.60 | 122.97 | 123.47 | -1.79% | |
| 126.43 | 126.94 | 125.15 | 125.72 | -1.07% | |
| 126.81 | 127.12 | 125.84 | 127.08 | +0.51% | |
| 126.56 | 127.35 | 125.79 | 126.43 | +0.52% | |
| 125.92 | 126.72 | 124.96 | 125.77 | -0.14% | |
| 126.23 | 127.02 | 124.56 | 125.95 | -0.03% | |
| 126.94 | 127.50 | 125.64 | 125.99 | -0.94% | |
| 125.20 | 127.47 | 124.08 | 127.18 | +2.50% | |
| 121.28 | 124.36 | 121.17 | 124.08 | +2.40% | |
| 123.86 | 125.05 | 120.25 | 121.17 | -1.30% | |
| 116.67 | 123.28 | 116.51 | 122.76 | +6.33% | |
| 112.55 | 115.71 | 111.81 | 115.45 | +2.42% | |
| 112.02 | 113.04 | 111.38 | 112.72 | +1.34% | |
| 114.76 | 115.24 | 111.03 | 111.23 | -2.81% | |
| 115.86 | 116.04 | 114.05 | 114.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLD chart for longer ranges.