PLD: Prologis Inc.

As of Thursday, May 8th, 2025

$ 105.49

+0.45 +0.43%

Open: 105.17
High: 106.43
Low: 103.45
Volume: 3,502,086
Previous Close on Wednesday, May 7th, 2025

$ 105.04

+0.54 +0.52%

Open: 104.50
High: 106.02
Low: 104.20
Volume: 4,706,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 105.17 106.43 103.45 105.49 3,502,007 +0.45 +0.43
2025-05-07 104.50 106.02 104.20 105.04 4,706,905 +0.54 +0.52
2025-05-06 104.72 105.51 103.60 104.50 6,504,590 -0.83 -0.79
2025-05-05 104.60 106.02 104.38 105.33 3,246,540 -0.08 -0.08
2025-05-02 105.17 105.92 104.41 105.41 4,192,585 +2.33 +2.26
2025-05-01 103.28 104.47 101.96 103.08 3,934,024 +0.88 +0.86
2025-04-30 102.44 103.07 100.22 102.20 7,707,453 -0.90 -0.87
2025-04-29 102.57 103.67 102.05 103.10 2,520,437 -0.22 -0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.43
On 2025-05-08		 103.45
On 2025-05-08		 2.41 2.34 106.02
On 2025-05-05		 103.60
On 2025-05-06		 -2.28 105.15
10D 106.43
On 2025-05-08		 100.22
On 2025-04-30		 2.13 2.06 104.10
On 2025-04-28		 100.22
On 2025-04-30		 -3.73 103.97
20D 106.43
On 2025-05-08		 92.52
On 2025-04-11		 7.27 7.40 103.68
On 2025-04-17		 97.10
On 2025-04-21		 -6.35 101.67
WTD 106.43
On 2025-05-08		 103.45
On 2025-05-08		 0.08 0.08 106.02
On 2025-05-05		 103.60
On 2025-05-06		 -2.28 105.09
MTD 106.43
On 2025-05-08		 101.96
On 2025-05-01		 3.29 3.22 106.02
On 2025-05-05		 103.60
On 2025-05-06		 -2.28 104.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

105.49 +0.45 +0.43 3,502,086