Public Storage (PSA) NYSE

288.99

-1.825(-0.63%)

Updated at July 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 08, 2025289.45290.82290.82295.14289.451.11M
July 07, 2025297.07291.95291.95298.63290.64849,728
July 03, 2025297.7296.32296.32298.93295742,606
July 02, 2025296.3297.1297.1299.18295.75729,666
July 01, 2025292.17298.09298.09301.55291.49771,819
June 30, 2025289.21293.42293.42294.1284.051.26M
June 27, 2025289.56289.88289.88294.5288.791.19M
June 26, 2025289.65288.57288.57290.43284.91.2M
June 25, 2025294.25289.44289.44294.25289.08841,002
June 24, 2025294.52295.6295.6296.78291.69711,700
June 23, 2025290.56294.76294.76295.28290.56636,128
June 20, 2025290.85290.08290.08293.44288.61.42M
June 18, 2025293.77290.81290.81294.28290.52766,963
June 17, 2025293.82293.66293.66296.29292585,872
June 16, 2025296.46294.56294.56298.26293853,300
June 13, 2025294.39294.95294.95297.15292.74708,600
June 12, 2025298.03296.65296.65299.54295.3947,518
June 11, 2025304.2300.16297.16305.48299.19644,568
June 10, 2025303.52304.02300.98305.35301.15590,200
June 09, 2025302.01302.58299.56306.12301.07569,326
June 06, 2025301.46302.91302.91304.33300.21747,500
June 05, 2025303.03300.46300.46303.1300.24801,183
June 04, 2025302.04303.29303.29305.1300.2811,037
June 03, 2025308.21303.31303.31308.44301.58918,305
June 02, 2025305.58309.77309.77310303.23553,514
May 30, 2025305.13308.41308.41308.71303.971.6M
May 29, 2025302.88306.02306.02307.77301.53570,010
May 28, 2025300.1302.16302.16302.62298.94626,316
May 27, 2025299.37300.14300.14301.21296.4874,607
May 23, 2025296.69296.7296.7297.49294.61558,745
May 22, 2025295.82295.78295.78297.46292.14592,399
May 21, 2025305.19295.86295.86305.91295.31615,657
May 20, 2025308.57307.82307.82309.63307479,413
May 19, 2025307.45309.46309.46309.76305.5505,967
May 16, 2025305.14309.15309.15309.15304.75706,942
May 15, 2025300.59304.98304.98305.26299.1532,700
May 14, 2025300.56298.19298.19301.7296.63642,000
May 13, 2025307.5302.13302.13307.53299.87730,800
May 12, 2025305.51305.18305.18306.21298.85822,603
May 09, 2025299.96304.07304.07304.88299.5460,127
May 08, 2025299.21300.7300.7302.97297.7720,122
May 07, 2025298.04299.9299.9301.38297.59990,168
May 06, 2025298.15297.98297.98301.16295.54647,300
May 05, 2025300300.34300.34302.14297.23861,399
May 02, 2025304.31300.15300.15304.31299.551.29M
May 01, 2025299.26300300304.8295.05901,738
April 30, 2025292.73300.43300.43301.29291.171.04M
April 29, 2025290.99292.99292.99294289.18621,324
April 28, 2025291.36292.11292.11293.4289.84844,150
April 25, 2025293.73290.91290.91294.13287.79909,820
April 24, 2025296.68293.79293.79296.72292.6675,454
April 23, 2025297.38295.23295.23300.5292.99709,649
April 22, 2025293.48296.67296.67298.02291.61786,709
April 21, 2025293.61287.56287.56294.06284.09618,242
April 17, 2025291.29296.01296.01298.5291.29732,503
April 16, 2025289.02289.03289.03292.53287.59692,466
April 15, 2025289288.91288.91292.21287.1691,524
April 14, 2025282.16288.73288.73289.61281.331.04M
April 11, 2025277.68280.34280.34281271.81.03M
April 10, 2025281.5278.07278.07284.92270.481.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved