Public Storage (PSA) Historical Stock Data
302.13 ↓3.05 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSA is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 307.50 | 302.13 | ↓$5.37 (-1.75%) | 299.87 | 307.53 | 730.78K |
| 2025-05-12 | 305.51 | 305.18 | ↓$0.33 (-0.11%) | 298.85 | 306.21 | 822.59K |
| 2025-05-09 | 299.96 | 304.07 | ↑$4.11 (1.37%) | 299.50 | 304.88 | 460.11K |
| 2025-05-08 | 299.21 | 300.70 | ↑$1.49 (0.50%) | 297.70 | 302.97 | 734.68K |
| 2025-05-07 | 298.04 | 299.90 | ↑$1.86 (0.62%) | 297.59 | 301.38 | 0.99M |
| 2025-05-06 | 298.15 | 297.98 | ↓$0.17 (-0.06%) | 295.54 | 301.16 | 647.26K |
| 2025-05-05 | 300.00 | 300.34 | ↑$0.34 (0.11%) | 297.23 | 302.14 | 861.38K |
| 2025-05-02 | 304.31 | 300.15 | ↓$4.16 (-1.37%) | 299.55 | 304.31 | 1.29M |
| 2025-05-01 | 299.26 | 300.00 | ↑$0.74 (0.25%) | 295.05 | 304.80 | 0.91M |
| 2025-04-30 | 292.73 | 300.43 | ↑$7.70 (2.63%) | 291.17 | 301.29 | 1.04M |
| 2025-04-29 | 290.99 | 292.99 | ↑$2.00 (0.69%) | 289.18 | 294.00 | 621.32K |
| 2025-04-28 | 291.36 | 292.11 | ↑$0.75 (0.26%) | 289.84 | 293.40 | 844.15K |
| 2025-04-25 | 293.73 | 290.91 | ↓$2.82 (-0.96%) | 287.79 | 294.13 | 0.91M |
| 2025-04-24 | 296.68 | 293.79 | ↓$2.89 (-0.97%) | 292.60 | 296.72 | 689.67K |
| 2025-04-23 | 297.38 | 295.23 | ↓$2.15 (-0.72%) | 292.99 | 300.50 | 709.65K |
| 2025-04-22 | 293.48 | 296.67 | ↑$3.19 (1.09%) | 291.61 | 298.02 | 843.17K |
| 2025-04-21 | 293.61 | 287.56 | ↓$6.05 (-2.06%) | 284.09 | 294.06 | 664.24K |
| 2025-04-17 | 291.29 | 296.01 | ↑$4.72 (1.62%) | 291.29 | 298.50 | 741.37K |
| 2025-04-16 | 289.02 | 289.03 | ↑$0.01 (0.00%) | 287.59 | 292.53 | 697.95K |
| 2025-04-15 | 289.00 | 288.91 | ↓$0.09 (-0.03%) | 287.10 | 292.21 | 691.52K |
| 2025-04-14 | 282.16 | 288.73 | ↑$6.57 (2.33%) | 281.34 | 289.61 | 1.04M |
| 2025-04-11 | 277.68 | 280.34 | ↑$2.66 (0.96%) | 271.80 | 281.00 | 1.04M |
| 2025-04-10 | 281.50 | 278.07 | ↓$3.43 (-1.22%) | 270.48 | 284.92 | 1.23M |
| 2025-04-09 | 263.93 | 282.29 | ↑$18.36 (6.96%) | 256.60 | 283.80 | 1.79M |
| 2025-04-08 | 279.98 | 266.31 | ↓$13.67 (-4.88%) | 264.01 | 282.80 | 1.34M |
| 2025-04-07 | 283.12 | 275.69 | ↓$7.43 (-2.62%) | 270.55 | 285.74 | 1.41M |
| 2025-04-04 | 294.35 | 284.53 | ↓$9.82 (-3.34%) | 283.97 | 299.53 | 1.41M |
| 2025-04-03 | 295.64 | 294.74 | ↓$0.90 (-0.30%) | 292.55 | 302.48 | 1.15M |
| 2025-04-02 | 299.62 | 296.93 | ↓$2.69 (-0.90%) | 292.98 | 299.72 | 596.89K |
| 2025-04-01 | 301.52 | 298.86 | ↓$2.66 (-0.88%) | 294.74 | 301.52 | 838.68K |
Create an account or log in to view more rows.
$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
$PSA man this will be good in coming weeks
$PSA I warned you all fairly you morons.
$PSA gonna take my L with this one
$PSA go to the bathroom
come back to green! I like it!
$PSA lmao wtf was that