PS Business Parks Inc (PSB) Historical Stock Data
187.47 ↑0.03 (0.02%)
As of July 19, 2022, 4:11pm EST.
Historical Data
In the past 30 trading days, PSB is down -0.01% a day on average. There have been 14 days where PS Business Parks Inc closed green and 16 days where PSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 187.40 | 187.44 | ↑$0.04 (0.02%) | 187.37 | 187.49 | 3.39M |
| 2022-07-18 | 187.40 | 187.38 | ↓$0.02 (-0.01%) | 187.35 | 187.54 | 835.80K |
| 2022-07-15 | 187.30 | 187.20 | ↓$0.10 (-0.05%) | 187.15 | 187.45 | 1.03M |
| 2022-07-14 | 187.09 | 187.07 | ↓$0.02 (-0.01%) | 187.07 | 187.30 | 302.12K |
| 2022-07-13 | 187.30 | 187.05 | ↓$0.25 (-0.13%) | 187.00 | 187.31 | 431.74K |
| 2022-07-12 | 187.25 | 187.30 | ↑$0.05 (0.03%) | 187.25 | 187.44 | 243.01K |
| 2022-07-11 | 187.30 | 187.28 | ↓$0.02 (-0.01%) | 187.28 | 187.99 | 1.01M |
| 2022-07-08 | 187.25 | 187.21 | ↓$0.04 (-0.02%) | 187.20 | 187.25 | 168.65K |
| 2022-07-07 | 187.16 | 187.18 | ↑$0.02 (0.01%) | 187.16 | 187.25 | 172.32K |
| 2022-07-06 | 187.13 | 187.20 | ↑$0.07 (0.04%) | 187.00 | 187.25 | 223.31K |
| 2022-07-05 | 186.75 | 187.13 | ↑$0.38 (0.20%) | 186.64 | 187.17 | 182.81K |
| 2022-07-01 | 187.10 | 187.02 | ↓$0.08 (-0.04%) | 186.77 | 187.20 | 164.20K |
| 2022-06-30 | 187.02 | 187.15 | ↑$0.13 (0.07%) | 187.00 | 187.37 | 191.90K |
| 2022-06-29 | 187.00 | 187.05 | ↑$0.05 (0.03%) | 187.00 | 187.15 | 135.54K |
| 2022-06-28 | 187.00 | 187.17 | ↑$0.17 (0.09%) | 186.88 | 187.29 | 167.54K |
| 2022-06-27 | 187.00 | 186.91 | ↓$0.09 (-0.05%) | 186.54 | 187.04 | 198.37K |
| 2022-06-24 | 187.00 | 186.71 | ↓$0.29 (-0.16%) | 186.32 | 187.25 | 323.31K |
| 2022-06-23 | 186.15 | 186.85 | ↑$0.70 (0.38%) | 185.88 | 187.12 | 154.42K |
| 2022-06-22 | 186.01 | 186.15 | ↑$0.14 (0.08%) | 185.93 | 186.74 | 257.46K |
| 2022-06-21 | 186.18 | 186.00 | ↓$0.18 (-0.10%) | 185.93 | 186.29 | 225.44K |
| 2022-06-17 | 186.27 | 185.92 | ↓$0.35 (-0.19%) | 185.89 | 186.55 | 414.67K |
| 2022-06-16 | 185.61 | 185.74 | ↑$0.13 (0.07%) | 185.56 | 186.10 | 257.37K |
| 2022-06-15 | 185.99 | 185.81 | ↓$0.18 (-0.10%) | 185.76 | 186.51 | 354.43K |
| 2022-06-14 | 186.50 | 185.94 | ↓$0.56 (-0.30%) | 185.36 | 186.62 | 315.28K |
| 2022-06-13 | 186.82 | 186.51 | ↓$0.31 (-0.17%) | 186.42 | 187.05 | 324.02K |
| 2022-06-10 | 187.29 | 187.29 | ↑$0.00 (0.00%) | 187.19 | 187.66 | 284.09K |
| 2022-06-09 | 186.87 | 187.61 | ↑$0.74 (0.40%) | 186.87 | 187.92 | 192.95K |
| 2022-06-08 | 186.75 | 186.79 | ↑$0.04 (0.02%) | 186.47 | 186.86 | 226.91K |
| 2022-06-07 | 187.00 | 186.75 | ↓$0.25 (-0.13%) | 186.63 | 187.00 | 484.97K |
| 2022-06-06 | 187.22 | 187.00 | ↓$0.22 (-0.12%) | 186.82 | 187.40 | 325.72K |
Create an account or log in to view more rows.
$PSB Stair stepping nicely
$PSB Overpower the algos!
$PSB Like if you’re a bull
$PSB shorters eat my shit
$PSB 50% chance this will go up or down. I am a professional guys.
$PSB prepare your cash to buy dip
$PSB Awaiting buy signal..
$PSB we just getting started
$PSB Mindset is key
$PSB bag holders for life club