Public Storage (PSA-PN) NYSE

16.20

+0.1(+0.62%)

Updated at September 08 02:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.9616.116.116.115.9533,490
September 04, 202515.8115.8515.8515.8515.7410,169
September 03, 202515.715.7415.7415.7915.6414,786
September 02, 202515.5915.715.715.7215.5922,826
August 29, 202515.7615.6415.6415.8315.695,070
August 28, 202515.7815.7815.7815.915.7628,769
August 27, 202515.8415.8515.8515.915.820,114
August 26, 202515.9915.915.915.9915.8128,539
August 25, 202515.8815.9515.9516.115.8814,838
August 22, 202515.8715.9915.9916.0415.8214,740
August 21, 202515.8215.8715.8715.9215.8219,847
August 20, 202515.9215.9215.9215.9415.8415,230
August 19, 202515.8215.915.915.9115.75662,800
August 18, 202515.815.7915.7915.8215.7513,281
August 15, 202515.9115.7715.7715.9115.7738,865
August 14, 202515.8215.8915.8915.8915.832,005
August 13, 202515.8115.8615.8615.8815.827,322
August 12, 202515.6815.7815.7815.7815.689,277
August 11, 202515.8315.7115.7115.8315.6312,513
August 08, 202515.6415.7715.7715.7715.647,772
August 07, 202515.6915.7515.7515.8115.6511,872
August 06, 202515.8915.7815.7815.9515.6617,376
August 05, 202515.815.8515.8515.915.7410,045
August 04, 202515.6515.8415.841615.6514,181
August 01, 202515.6715.6815.6815.8615.6312,916
July 31, 202515.4715.715.715.7315.4762,907
July 30, 202515.415.4515.4515.5115.3710,297
July 29, 202515.3115.3815.3815.5315.3114,362
July 28, 202515.3515.3815.3815.415.2914,094
July 25, 202515.2515.3515.3515.3815.2518,548
July 24, 202515.2315.315.315.3415.2312,858
July 23, 202515.3115.2815.2815.4815.2117,028
July 22, 202515.415.3515.3515.4115.2717,895
July 21, 202515.5115.4415.4415.6315.3435,541
July 18, 202515.4915.4115.4115.515.3512,446
July 17, 202515.2615.4515.4515.4515.2520,155
July 16, 202515.3715.2515.2515.4815.1863,267
July 15, 202515.6315.3615.3615.6315.3526,981
July 14, 202515.6515.5715.5715.6515.5123,740
July 11, 202515.6615.6915.6915.8615.615,339
July 10, 202515.7115.7715.7715.8415.718,846
July 09, 202515.6615.7415.7415.7615.6620,481
July 08, 202515.5815.615.615.6415.4811,715
July 07, 202515.5215.6315.6315.6915.4822,068
July 03, 202515.5215.6115.6115.6715.5212,143
July 02, 202515.515.6615.6615.6715.4512,251
July 01, 202515.3215.515.515.515.3214,012
June 30, 202515.5415.315.315.615.2965,369
June 27, 202515.6115.4515.4515.6415.4113,404
June 26, 202515.5715.5715.5715.5815.4816,328
June 25, 202515.4215.4815.4815.5215.2782,452
June 24, 202515.2915.4115.4115.4115.2453,709
June 23, 202515.2215.1915.1915.2415.1334,514
June 20, 202515.1515.1515.1515.2515.1434,417
June 18, 202515.1215.1215.1215.1915.1212,917
June 17, 202515.1515.1115.1115.215.116,648
June 16, 202515.1515.1415.1415.2715.117,136
June 13, 202515.2215.1615.1615.2215.1224,795
June 12, 202515.315.2415.2415.3415.1921,055
June 11, 202515.515.515.2615.5415.4747,250
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved