tiprankstipranks
Trending News
More News >
Public Storage (PSA)
:PSA
US Market

Public Storage (PSA) Historical Prices

Compare
1,322 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
299.37
301.21
296.41
300.14
300.14
+1.16%
874,607
1.04
May 23, 2025
296.69
297.49
294.61
296.70
296.70
+0.31%
558,746
0.66
May 22, 2025
295.82
297.46
292.14
295.78
295.78
-0.03%
592,470
0.70
May 21, 2025
305.19
305.91
295.31
295.86
295.86
-3.89%
615,657
0.72
May 20, 2025
308.57
309.63
307.00
307.82
307.82
-0.53%
479,413
0.56
May 19, 2025
307.45
309.76
305.50
309.46
309.46
+0.10%
505,967
0.60
May 16, 2025
305.14
309.15
304.75
309.15
309.15
+1.37%
706,942
0.84
May 15, 2025
300.59
305.26
299.10
304.98
304.98
+2.28%
532,652
0.63
May 14, 2025
300.56
301.70
296.63
298.19
298.19
-1.30%
641,989
0.77
May 13, 2025
307.50
307.53
299.87
302.13
302.13
-1.00%
730,781
0.88
May 12, 2025
305.51
306.21
298.85
305.18
305.18
+0.37%
822,603
1.00
May 09, 2025
299.96
304.88
299.50
304.07
304.07
+1.12%
460,127
0.56
May 08, 2025
299.21
302.97
297.70
300.70
300.70
+0.27%
734,675
0.89
May 07, 2025
298.04
301.38
297.59
299.90
299.90
+0.64%
991,063
1.22
May 06, 2025
298.15
301.16
295.54
297.98
297.98
-0.79%
647,259
0.79
May 05, 2025
300.00
302.14
297.23
300.34
300.34
+0.06%
861,399
1.06
May 02, 2025
304.31
304.31
299.55
300.15
300.15
+0.05%
1,290,520
1.60
May 01, 2025
299.26
304.80
295.05
300.00
300.00
-0.14%
905,109
1.13
Apr 30, 2025
292.73
301.29
291.17
300.43
300.43
+2.54%
1,044,259
1.31
Apr 29, 2025
290.99
294.00
289.18
292.99
292.99
+0.30%
621,324
0.78
Apr 28, 2025
291.36
293.40
289.84
292.11
292.11
+0.41%
844,150
1.05
Apr 25, 2025
293.73
294.13
287.79
290.91
290.91
-0.98%
909,824
1.13
Apr 24, 2025
296.68
296.72
292.60
293.79
293.79
-0.49%
689,676
0.86
Apr 23, 2025
297.38
300.50
292.99
295.23
295.23
-0.49%
709,649
0.88
Apr 22, 2025
293.48
298.02
291.61
296.67
296.67
+3.17%
843,183
1.05
Apr 21, 2025
293.61
294.06
284.09
287.56
287.56
-2.85%
664,242
0.83
Apr 17, 2025
291.29
298.50
291.29
296.01
296.01
+2.41%
741,373
0.93
Apr 16, 2025
289.02
292.53
287.59
289.03
289.03
+0.04%
697,951
0.88
Apr 15, 2025
289.00
292.21
287.10
288.91
288.91
+0.06%
691,524
0.87
Apr 14, 2025
282.16
289.61
281.34
288.73
288.73
+2.99%
1,044,270
1.32
Apr 11, 2025
277.68
281.00
271.80
280.34
280.34
+0.82%
1,035,591
1.31
Apr 10, 2025
281.50
284.92
270.48
278.07
278.07
-1.49%
1,227,697
1.57
Apr 09, 2025
263.93
283.80
256.60
282.29
282.29
+6.00%
1,789,592
2.34
Apr 08, 2025
279.98
282.80
264.01
266.31
266.31
-3.40%
1,338,713
1.78
Apr 07, 2025
283.12
285.74
270.55
275.69
275.69
-3.11%
1,409,440
1.91
Apr 04, 2025
294.35
299.53
283.97
284.53
284.53
-3.46%
1,407,121
1.93
Apr 03, 2025
295.64
302.48
292.55
294.74
294.74
-0.74%
1,151,275
1.59
Apr 02, 2025
299.62
299.72
292.98
296.93
296.93
-0.65%
596,886
0.83
Apr 01, 2025
301.52
301.52
294.74
298.86
298.86
-0.14%
838,679
1.17
Mar 31, 2025
296.38
301.56
295.75
299.29
299.29
+1.67%
1,015,043
1.44
Mar 28, 2025
294.10
294.61
290.41
294.37
294.37
+0.84%
524,583
0.75
Mar 27, 2025
292.65
296.53
291.45
291.92
291.92
+0.13%
550,339
0.78
Mar 26, 2025
289.99
293.43
289.99
291.54
291.54
+0.83%
441,934
0.60
Mar 25, 2025
294.83
295.88
286.49
289.15
289.15
-1.96%
610,242
0.83
Mar 24, 2025
292.26
297.29
291.99
294.93
294.93
+1.30%
667,544
0.90
Mar 21, 2025
295.89
296.12
290.58
291.14
291.14
-1.80%
1,421,738
1.92
Mar 20, 2025
295.95
298.12
294.11
296.48
296.48
+0.29%
692,824
0.94
Mar 19, 2025
297.68
299.93
292.98
295.62
295.62
-0.96%
798,684
1.08
Mar 18, 2025
299.24
301.70
297.04
298.50
298.50
-0.64%
510,295
0.69
Mar 17, 2025
298.93
302.64
297.05
300.41
300.41
+0.76%
482,568
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis