Public Storage (PSA-PK) NYSE

20.53

-0.01(-0.05%)

Updated at October 03 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202520.6920.5420.5420.6920.447,048
October 01, 202520.4420.5920.5920.5920.3622,606
September 30, 202520.3920.4420.4420.6420.25252,744
September 29, 202520.3120.3720.3720.420.1718,536
September 26, 202520.2320.3220.3220.3220.2310,136
September 25, 202520.220.2220.2220.2520.1127,527
September 24, 202520.1920.2320.2320.2720.144,219
September 23, 202520.220.2720.2720.2820.1815,113
September 22, 202520.2620.2820.2820.2820.223,266
September 19, 202520.1120.2820.2820.2920.115,436
September 18, 202520.2820.3120.3120.3920.126,922
September 17, 202520.2520.3420.3420.520.116,061
September 16, 202520.1620.2720.2720.2820.0914,373
September 15, 202520.1220.2120.2120.2420.128,652
September 12, 202520.3220.420.420.4120.268,496
September 11, 202520.1620.3620.3620.4520.1625,636
September 10, 202520.0420.0820.0820.1219.9914,979
September 09, 202519.9819.9819.9819.9919.8713,681
September 08, 202519.9119.9719.9719.9819.8916,966
September 05, 202519.5219.8419.8419.8419.514,786
September 04, 202519.4119.4119.4119.4219.2812,026
September 03, 202519.219.2419.2419.3419.213,688
September 02, 202519.2519.2319.2319.3219.1716,095
August 29, 202519.3419.3219.3219.3919.260,370
August 28, 202519.3519.3419.3419.4319.3421,097
August 27, 202519.3819.3919.3919.4519.3313,490
August 26, 202519.5119.4819.4819.5719.4310,412
August 25, 202519.6319.5819.5819.6419.5218,985
August 22, 202519.4519.6119.6119.719.4228,381
August 21, 202519.4419.4519.4519.4719.3518,819
August 20, 202519.4119.4619.4619.4619.3610,232
August 19, 202519.3819.4519.4519.4919.33106,624
August 18, 202519.3619.419.419.4219.3211,848
August 15, 202519.3719.3719.3719.4219.3231,298
August 14, 202519.5119.4119.4119.5119.3419,425
August 13, 202519.4519.5119.5119.5119.412,947
August 12, 202519.2419.3819.3819.3919.2411,368
August 11, 202519.319.319.319.3219.225,097
August 08, 202519.2919.2719.2719.3519.1622,470
August 07, 202519.1819.1619.1619.3719.168,752
August 06, 202519.3719.319.319.3819.1713,749
August 05, 202519.4119.419.419.5419.356,548
August 04, 202519.1719.4919.4919.5919.1520,365
August 01, 202519.1219.2819.2819.5818.9612,704
July 31, 202518.9219.1219.1219.1618.9214,207
July 30, 202518.9618.9218.9219.0318.868,066
July 29, 202518.7918.8718.8718.9918.7943,990
July 28, 202518.7418.7918.791918.7322,663
July 25, 202518.7918.8318.8318.8318.7724,407
July 24, 202518.7818.7618.7618.7818.6814,596
July 23, 202518.7918.7418.7418.818.6715,709
July 22, 202518.8918.8518.8518.9318.769,463
July 21, 202518.9418.8718.8719.0618.8313,334
July 18, 202518.8618.8818.8818.9818.8319,203
July 17, 202518.9318.8818.8818.9618.7711,751
July 16, 202518.8918.7718.7718.8918.7311,054
July 15, 202519.1318.918.919.1318.97,151
July 14, 202519.1819.0819.0819.219.0222,545
July 11, 202519.3119.2219.2219.3119.075,336
July 10, 202519.0919.3119.3119.3219.096,871
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved