Public Storage (PSA) Historical Stock Data

285.39 ↓3.23 (-1.12%)
As of February 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PSA is down -0.10% a day on average. There have been 14 days where Public Storage closed green and 16 days where PSA closed red.

DateOpenCloseChangeLowHighVolume
2024-02-22288.73285.39↓$3.34 (-1.16%)285.23291.61706.22K
2024-02-21293.02288.62↓$4.40 (-1.50%)284.79296.051.36M
2024-02-20281.00284.12↑$3.12 (1.11%)279.28285.501.20M
2024-02-16282.82281.52↓$1.30 (-0.46%)281.38285.39852.80K
2024-02-15284.05286.26↑$2.21 (0.78%)282.80286.73619.78K
2024-02-14277.69280.48↑$2.79 (1.00%)275.62281.92707.31K
2024-02-13275.91276.64↑$0.73 (0.26%)272.03277.97643.31K
2024-02-12284.57281.34↓$3.23 (-1.14%)280.97285.72515.31K
2024-02-09284.63284.07↓$0.56 (-0.20%)280.59286.34557.10K
2024-02-08281.15284.90↑$3.75 (1.33%)281.07285.37495.64K
2024-02-07278.63281.21↑$2.58 (0.93%)278.34283.81686.65K
2024-02-06274.15278.65↑$4.50 (1.64%)273.93279.69649.73K
2024-02-05277.06274.16↓$2.90 (-1.05%)273.24277.54782.61K
2024-02-02282.47280.56↓$1.91 (-0.68%)277.00283.06730.56K
2024-02-01282.61286.46↑$3.85 (1.36%)281.18286.46723.62K
2024-01-31286.30283.19↓$3.11 (-1.09%)281.40288.47759.21K
2024-01-30286.74284.76↓$1.98 (-0.69%)284.67289.67665.95K
2024-01-29290.00289.81↓$0.19 (-0.07%)287.14290.00629.62K
2024-01-26292.95289.88↓$3.07 (-1.05%)288.72293.25562.33K
2024-01-25291.63291.68↑$0.05 (0.02%)289.48293.80634.76K
2024-01-24294.29288.71↓$5.58 (-1.90%)288.27295.19558.92K
2024-01-23294.67291.85↓$2.82 (-0.96%)289.53296.16593.83K
2024-01-22292.68293.65↑$0.97 (0.33%)292.34295.57627.72K
2024-01-19291.25291.92↑$0.67 (0.23%)289.23293.48615.14K
2024-01-18294.28290.97↓$3.31 (-1.12%)287.57295.040.94M
2024-01-17290.85294.50↑$3.65 (1.25%)290.83295.650.95M
2024-01-16293.00294.85↑$1.85 (0.63%)290.73294.94692.50K
2024-01-12292.73295.03↑$2.30 (0.79%)290.07295.73791.33K
2024-01-11293.69290.35↓$3.34 (-1.14%)289.00293.751.11M
2024-01-10296.90295.22↓$1.68 (-0.57%)293.71296.901.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$PSA hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
BretJohns

$PSA we had no volume for days before the last big rip

0 Like Report