Public Storage (PSA) Historical Stock Data
269.09 ↓4.12 (-1.51%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSA is down -0.15% a day on average. There have been 12 days where Public Storage closed green and 18 days where PSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 271.77 | 273.20 | ↑$1.43 (0.53%) | 270.46 | 273.98 | 520.26K |
| 2024-05-06 | 267.67 | 269.19 | ↑$1.52 (0.57%) | 264.96 | 269.47 | 592.43K |
| 2024-05-03 | 267.93 | 265.76 | ↓$2.17 (-0.81%) | 264.63 | 269.79 | 662.24K |
| 2024-05-02 | 262.43 | 263.93 | ↑$1.50 (0.57%) | 259.61 | 265.47 | 0.93M |
| 2024-05-01 | 256.31 | 260.15 | ↑$3.84 (1.50%) | 256.31 | 266.78 | 1.22M |
| 2024-04-30 | 260.46 | 259.45 | ↓$1.01 (-0.39%) | 258.71 | 262.34 | 0.93M |
| 2024-04-29 | 259.75 | 262.93 | ↑$3.18 (1.22%) | 259.49 | 263.87 | 846.37K |
| 2024-04-26 | 259.25 | 257.73 | ↓$1.52 (-0.59%) | 257.09 | 262.10 | 577.68K |
| 2024-04-25 | 259.26 | 258.68 | ↓$0.58 (-0.22%) | 257.72 | 260.95 | 598.44K |
| 2024-04-24 | 260.30 | 262.17 | ↑$1.87 (0.72%) | 257.05 | 263.26 | 699.04K |
| 2024-04-23 | 261.81 | 262.22 | ↑$0.41 (0.16%) | 261.11 | 263.98 | 512.86K |
| 2024-04-22 | 261.13 | 261.44 | ↑$0.31 (0.12%) | 258.38 | 261.70 | 769.86K |
| 2024-04-19 | 261.17 | 260.38 | ↓$0.79 (-0.30%) | 259.09 | 261.47 | 737.58K |
| 2024-04-18 | 262.43 | 260.28 | ↓$2.15 (-0.82%) | 258.90 | 262.95 | 748.98K |
| 2024-04-17 | 263.02 | 261.81 | ↓$1.21 (-0.46%) | 261.58 | 265.47 | 420.78K |
| 2024-04-16 | 264.89 | 262.22 | ↓$2.67 (-1.01%) | 260.67 | 265.52 | 775.59K |
| 2024-04-15 | 272.92 | 265.76 | ↓$7.16 (-2.62%) | 264.26 | 275.56 | 809.53K |
| 2024-04-12 | 274.32 | 272.14 | ↓$2.18 (-0.79%) | 271.60 | 275.64 | 516.28K |
| 2024-04-11 | 276.87 | 275.18 | ↓$1.69 (-0.61%) | 271.83 | 277.56 | 498.50K |
| 2024-04-10 | 285.33 | 275.85 | ↓$9.48 (-3.32%) | 273.48 | 285.50 | 834.22K |
| 2024-04-09 | 289.59 | 293.34 | ↑$3.75 (1.29%) | 289.48 | 293.94 | 607.41K |
| 2024-04-08 | 283.61 | 287.62 | ↑$4.01 (1.41%) | 282.80 | 287.85 | 468.75K |
| 2024-04-05 | 280.64 | 282.57 | ↑$1.93 (0.69%) | 279.25 | 283.30 | 437.13K |
| 2024-04-04 | 282.50 | 280.64 | ↓$1.86 (-0.66%) | 279.48 | 286.54 | 499.69K |
| 2024-04-03 | 283.55 | 280.32 | ↓$3.23 (-1.14%) | 277.97 | 284.13 | 642.82K |
| 2024-04-02 | 283.61 | 283.38 | ↓$0.23 (-0.08%) | 281.70 | 285.47 | 590.84K |
| 2024-04-01 | 294.86 | 286.50 | ↓$8.36 (-2.84%) | 286.31 | 294.86 | 473.33K |
| 2024-03-28 | 290.70 | 290.06 | ↓$0.64 (-0.22%) | 287.90 | 291.33 | 841.39K |
| 2024-03-27 | 277.40 | 288.10 | ↑$10.70 (3.86%) | 277.28 | 288.26 | 687.02K |
| 2024-03-26 | 276.19 | 275.29 | ↓$0.90 (-0.33%) | 274.98 | 277.34 | 496.97K |
Create an account or log in to view more rows.
$PSA lmao wtf was that
$PSA Shorts talk the talk but cant walk the walk
$PSA i need more
$PSA looks like a loading
$PSA the catalyst we need !
$PSA due for a spike!
$PSA HODL
$PSA get over the hump
$PSA hang tight
ignore fud and buy dips if you can
everyone be okay????
$PSA last chance to load imo