Public Storage (PSA) Historical Stock Data
300.74 ↑5.82 (1.97%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSA is up 0.17% a day on average. There have been 18 days where Public Storage closed green and 12 days where PSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 296.25 | 300.74 | ↑$4.49 (1.52%) | 295.44 | 301.94 | 368.09K |
| 2024-07-25 | 297.50 | 294.92 | ↓$2.58 (-0.87%) | 293.44 | 301.22 | 544.95K |
| 2024-07-24 | 302.34 | 295.55 | ↓$6.79 (-2.25%) | 295.46 | 303.30 | 704.43K |
| 2024-07-23 | 303.97 | 301.97 | ↓$2.00 (-0.66%) | 301.45 | 305.26 | 0.97M |
| 2024-07-22 | 302.46 | 304.42 | ↑$1.96 (0.65%) | 297.47 | 305.67 | 557.64K |
| 2024-07-19 | 304.85 | 301.65 | ↓$3.20 (-1.05%) | 301.02 | 305.83 | 494.42K |
| 2024-07-18 | 308.71 | 303.62 | ↓$5.09 (-1.65%) | 303.06 | 314.93 | 815.55K |
| 2024-07-17 | 305.65 | 309.98 | ↑$4.33 (1.42%) | 304.81 | 310.54 | 703.30K |
| 2024-07-16 | 303.52 | 305.65 | ↑$2.13 (0.70%) | 301.86 | 306.63 | 700.96K |
| 2024-07-15 | 303.92 | 302.04 | ↓$1.88 (-0.62%) | 298.89 | 304.78 | 478.35K |
| 2024-07-12 | 300.00 | 302.63 | ↑$2.63 (0.88%) | 297.27 | 305.60 | 679.34K |
| 2024-07-11 | 291.48 | 296.63 | ↑$5.15 (1.77%) | 289.92 | 298.10 | 676.48K |
| 2024-07-10 | 289.96 | 287.40 | ↓$2.56 (-0.88%) | 285.74 | 290.50 | 569.64K |
| 2024-07-09 | 290.42 | 288.99 | ↓$1.43 (-0.49%) | 284.41 | 291.09 | 420.01K |
| 2024-07-08 | 289.94 | 290.44 | ↑$0.50 (0.17%) | 288.44 | 291.61 | 466.65K |
| 2024-07-05 | 288.37 | 289.67 | ↑$1.30 (0.45%) | 285.96 | 290.23 | 514.95K |
| 2024-07-03 | 285.52 | 287.34 | ↑$1.82 (0.64%) | 284.90 | 289.35 | 360.21K |
| 2024-07-02 | 283.96 | 285.39 | ↑$1.43 (0.50%) | 282.17 | 285.87 | 626.45K |
| 2024-07-01 | 284.75 | 283.13 | ↓$1.62 (-0.57%) | 280.51 | 287.41 | 618.25K |
| 2024-06-28 | 287.53 | 287.65 | ↑$0.12 (0.04%) | 284.24 | 288.86 | 1.79M |
| 2024-06-27 | 290.20 | 286.55 | ↓$3.65 (-1.26%) | 283.33 | 290.20 | 0.91M |
| 2024-06-26 | 287.98 | 288.12 | ↑$0.14 (0.05%) | 286.41 | 289.87 | 383.24K |
| 2024-06-25 | 291.99 | 289.57 | ↓$2.42 (-0.83%) | 285.47 | 291.99 | 714.30K |
| 2024-06-24 | 290.21 | 292.31 | ↑$2.10 (0.72%) | 288.95 | 296.50 | 625.35K |
| 2024-06-21 | 292.59 | 291.05 | ↓$1.54 (-0.53%) | 290.03 | 293.50 | 1.49M |
| 2024-06-20 | 289.75 | 291.97 | ↑$2.22 (0.77%) | 287.59 | 292.76 | 799.27K |
| 2024-06-18 | 284.43 | 291.45 | ↑$7.02 (2.47%) | 283.14 | 291.78 | 869.71K |
| 2024-06-17 | 280.53 | 283.80 | ↑$3.27 (1.17%) | 278.36 | 284.14 | 753.63K |
| 2024-06-14 | 281.31 | 283.25 | ↑$1.94 (0.69%) | 281.31 | 284.17 | 584.97K |
| 2024-06-13 | 276.92 | 282.60 | ↑$5.68 (2.05%) | 276.13 | 282.64 | 721.10K |
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