PS Business Parks, Inc. - PSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 19, 2022	187.4	187.44	187.44	187.49	187.35	3.39M
July 18, 2022	187.4	187.38	187.38	187.54	187.34	841,806
July 15, 2022	187.3	187.2	187.2	187.45	187.13	1.03M
July 14, 2022	187.09	187.07	187.07	187.3	187.07	443,999
July 13, 2022	187.3	187.05	187.05	187.31	187	431,774
July 12, 2022	187.25	187.3	187.3	187.44	187.25	610,847
July 11, 2022	187.3	187.28	187.28	187.99	187.28	1.01M
July 08, 2022	187.25	187.21	187.21	187.25	187.2	169,821
July 07, 2022	187.16	187.18	187.18	187.25	187.16	199,521
July 06, 2022	187.13	187.2	187.2	187.25	187	231,110
July 05, 2022	186.75	187.13	187.13	187.17	186.64	188,066
July 01, 2022	187.1	187.02	187.02	187.2	186.77	164,204
June 30, 2022	187.02	187.15	187.15	187.37	187	199,092
June 29, 2022	187	187.05	187.05	187.15	187	139,902
June 28, 2022	187	187.17	187.17	187.29	186.88	167,544
June 27, 2022	187	186.91	186.91	187.05	186.54	198,368
June 24, 2022	187	186.71	186.71	187.26	186.32	323,400
June 23, 2022	186.15	186.85	186.85	187.12	186.15	154,420
June 22, 2022	186.01	186.15	186.15	186.74	185.93	257,985
June 21, 2022	186.18	186	186	186.34	185.93	225,440
June 17, 2022	186.27	185.92	185.92	186.56	185.8	414,671
June 16, 2022	185.61	185.74	185.74	186.1	185.41	257,372
June 15, 2022	185.99	185.81	185.81	186.61	185.76	354,425
June 14, 2022	186.5	185.94	185.94	186.62	185.21	315,281
June 13, 2022	186.82	186.51	186.51	187.05	186.39	324,022
June 10, 2022	187.29	187.29	187.29	187.66	187.14	284,094
June 09, 2022	186.87	187.61	187.61	187.92	186.87	195,948
June 08, 2022	186.75	186.79	186.79	186.86	186.47	226,910
June 07, 2022	187	186.75	186.75	187	186.62	484,966
June 06, 2022	187.22	187	187	187.4	186.82	342,768
June 03, 2022	187.4	187.14	187.14	187.74	187.03	226,526
June 02, 2022	187.31	187.25	187.25	188.03	187.23	366,061
June 01, 2022	187.45	187.6	187.6	187.71	187.02	327,221
May 31, 2022	187.21	187.63	187.63	187.69	187.11	282,845
May 27, 2022	187.26	187.61	187.61	187.84	187.16	200,458
May 26, 2022	187.41	187.15	187.15	187.5	186.96	565,794
May 25, 2022	187.23	187.1	187.1	187.81	187.01	345,381
May 24, 2022	187.17	187.8	187.8	188	186.96	286,572
May 23, 2022	187.5	187.17	187.17	187.55	186.97	231,397
May 20, 2022	186.8	187.55	187.55	187.73	186.55	473,187
May 19, 2022	185.81	186.25	186.25	186.5	185.79	413,310
May 18, 2022	186.41	185.75	185.75	186.69	185.63	627,151
May 17, 2022	186.44	186.47	186.47	186.77	185.86	342,962
May 16, 2022	186.66	185.95	185.95	186.9	185.89	368,409
May 13, 2022	186.49	186.79	186.79	186.93	185.74	341,040
May 12, 2022	186.21	186.1	186.1	186.68	185.79	458,077
May 11, 2022	186.7	186.32	186.32	187.19	185.94	679,974
May 10, 2022	186.46	186.85	186.85	187.65	185.54	686,257
May 09, 2022	186.51	185.94	185.94	186.56	185.75	965,525
May 06, 2022	187.21	186.45	186.45	187.26	186.36	1.33M
May 05, 2022	187.81	187.69	187.69	187.85	186.95	693,416
May 04, 2022	187.25	188.49	188.49	188.63	186.76	519,912
May 03, 2022	186.9	187.5	187.5	188.25	186.77	573,148
May 02, 2022	187.22	186.82	186.82	187.22	186.66	1.13M
April 29, 2022	187.37	187.2	187.2	187.83	186.83	618,122
April 28, 2022	187.12	188.46	188.46	188.46	186.98	593,539
April 27, 2022	187.11	187.09	187.09	187.48	186.86	995,844
April 26, 2022	187.79	187.3	187.3	187.9	186.92	1M
April 25, 2022	188.5	187.5	187.5	189.83	187.5	1.4M
April 22, 2022	171.11	167.67	167.67	171.11	167.55	82,076

PS Business Parks, Inc. (PSB) NYSE