Public Storage (PSA) Historical Stock Data
267.17 ↓0.31 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSA is down -0.17% a day on average. There have been 14 days where Public Storage closed green and 16 days where PSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 266.81 | 267.17 | ↑$0.36 (0.13%) | 264.24 | 269.70 | 1.72M |
| 2025-12-16 | 272.82 | 267.48 | ↓$5.34 (-1.96%) | 267.45 | 273.23 | 1.70M |
| 2025-12-15 | 274.82 | 272.38 | ↓$2.44 (-0.89%) | 269.99 | 276.11 | 1.87M |
| 2025-12-12 | 275.62 | 274.97 | ↓$0.65 (-0.24%) | 273.30 | 277.39 | 1.18M |
| 2025-12-11 | 269.67 | 273.71 | ↑$4.04 (1.50%) | 267.75 | 274.34 | 1.25M |
| 2025-12-10 | 264.82 | 267.62 | ↑$2.80 (1.06%) | 264.81 | 268.43 | 1.18M |
| 2025-12-09 | 270.25 | 264.71 | ↓$5.54 (-2.05%) | 264.60 | 272.96 | 1.24M |
| 2025-12-08 | 271.13 | 269.55 | ↓$1.58 (-0.58%) | 269.47 | 273.54 | 1.04M |
| 2025-12-05 | 275.95 | 272.06 | ↓$3.89 (-1.41%) | 271.37 | 276.59 | 783.67K |
| 2025-12-04 | 277.72 | 276.63 | ↓$1.09 (-0.39%) | 275.90 | 279.00 | 851.94K |
| 2025-12-03 | 273.46 | 278.25 | ↑$4.79 (1.75%) | 273.20 | 278.55 | 1.20M |
| 2025-12-02 | 272.57 | 273.16 | ↑$0.59 (0.22%) | 270.03 | 273.73 | 792.22K |
| 2025-12-01 | 273.03 | 271.15 | ↓$1.88 (-0.69%) | 270.97 | 275.20 | 1.11M |
| 2025-11-28 | 273.19 | 274.54 | ↑$1.35 (0.49%) | 273.10 | 276.13 | 382.09K |
| 2025-11-26 | 271.19 | 274.21 | ↑$3.02 (1.11%) | 271.02 | 275.67 | 0.92M |
| 2025-11-25 | 270.77 | 272.33 | ↑$1.56 (0.58%) | 270.77 | 275.07 | 877.47K |
| 2025-11-24 | 270.40 | 269.17 | ↓$1.23 (-0.45%) | 266.23 | 270.40 | 1.88M |
| 2025-11-21 | 267.12 | 269.51 | ↑$2.39 (0.89%) | 267.03 | 272.69 | 1.47M |
| 2025-11-20 | 266.87 | 265.45 | ↓$1.42 (-0.53%) | 262.47 | 267.80 | 1.13M |
| 2025-11-19 | 272.03 | 266.16 | ↓$5.87 (-2.16%) | 265.19 | 273.55 | 1.32M |
| 2025-11-18 | 269.52 | 271.50 | ↑$1.98 (0.73%) | 266.91 | 271.63 | 873.53K |
| 2025-11-17 | 274.95 | 270.27 | ↓$4.68 (-1.70%) | 269.58 | 275.35 | 581.80K |
| 2025-11-14 | 275.79 | 274.26 | ↓$1.53 (-0.55%) | 272.93 | 278.00 | 577.76K |
| 2025-11-13 | 273.90 | 274.28 | ↑$0.38 (0.14%) | 273.71 | 277.24 | 839.73K |
| 2025-11-12 | 276.60 | 275.15 | ↓$1.45 (-0.52%) | 273.93 | 278.15 | 706.41K |
| 2025-11-11 | 275.16 | 277.86 | ↑$2.70 (0.98%) | 273.98 | 278.21 | 649.51K |
| 2025-11-10 | 275.51 | 272.78 | ↓$2.73 (-0.99%) | 269.87 | 276.41 | 868.79K |
| 2025-11-07 | 275.60 | 278.05 | ↑$2.45 (0.89%) | 274.46 | 278.80 | 665.11K |
| 2025-11-06 | 278.19 | 273.96 | ↓$4.23 (-1.52%) | 273.66 | 278.55 | 0.96M |
| 2025-11-05 | 276.34 | 278.92 | ↑$2.58 (0.93%) | 274.78 | 279.60 | 864.12K |
Create an account or log in to view more rows.
$PSA search and destroy bears!!
$PSA bounce back baby
$PSA Bears always win...
Bulls have to be forever bagholders....
$PSA rip and dip today bulls
$PSA already bouncing back.
$PSA volume = money
$PSA low volume
expect flat or negative close
$PSA I like green candles on my birthday cake
$PSA never selling
$PSA the market is selling off