Public Storage (PUP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.89999 | -1.04920047211 | 276.39999 | 281.39999 | 271.1 | 33 | 275.64011754 | DE |
| 4 | 9.3 | 3.52006056018 | 264.2 | 288.7 | 263.6 | 61 | 276.06761192 | DE |
| 12 | 16.9 | 6.58612626656 | 256.6 | 288.7 | 241.5 | 77 | 264.57220198 | DE |
| 26 | 10 | 3.79506641366 | 263.5 | 288.7 | 240.3 | 102 | 260.63159826 | DE |
| 52 | 17 | 6.62768031189 | 256.5 | 288.7 | 220.5 | 109 | 256.80935509 | DE |
| 156 | 17 | 6.62768031189 | 256.5 | 288.7 | 220.5 | 109 | 256.80935509 | DE |
| 260 | 88.24 | 47.6303573356 | 185.26 | 288.7 | 182.78 | 107 | 256.04801511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 279.89999 | 1.2 | 0.43 | 278.39999 | 281.39999 | 278.39999 | 19 |
| 1722284760 | 278.7 | 1.8 | 0.65 | 277 | 279.89999 | 277 | 60 |
| 1722025620 | 276.89999 | 5.8 | 2.14 | 271.8 | 276.89999 | 271.8 | 18 |
| 1721939160 | 271.1 | -5.1 | -1.85 | 271.39999 | 276 | 271.1 | 64 |
| 1721852820 | 276.2 | -1.8 | -0.65 | 276.39999 | 276.39999 | 276.2 | 6 |
| 1721766420 | 278 | -0.2 | -0.07 | 280.5 | 281.7 | 278 | 23 |
| 1721679960 | 278.2 | -0.7 | -0.25 | 275.7 | 278.5 | 275.7 | 61 |
| 1721420760 | 278.89999 | -1.2 | -0.43 | 278.89999 | 278.89999 | 278.89999 | 280 |
| 1721334360 | 280.1 | -1.9 | -0.67 | 282.89999 | 288.7 | 280.1 | 152 |
| 1721248020 | 282 | 0.9 | 0.32 | 280.2 | 282 | 276.89999 | 51 |
| 1721161560 | 281.1 | 6.1 | 2.22 | 276.1 | 281.8 | 275.6 | 67 |
| 1721075160 | 275 | -5.4 | -1.93 | 279.8 | 279.89999 | 275 | 29 |
| 1720815960 | 280.39999 | 8.4 | 3.09 | 274.2 | 280.39999 | 274.2 | 101 |
| 1720729560 | 272 | 7.9 | 2.99 | 263.6 | 272 | 263.6 | 46 |
| 1720643220 | 264.1 | -4.5 | -1.68 | 265.6 | 267 | 264.1 | 64 |
| 1720556760 | 268.6 | 1.2 | 0.45 | 269.7 | 270 | 267 | 25 |
| 1720470360 | 267.39999 | 0.7 | 0.26 | 268.5 | 269.6 | 267.39999 | 77 |
| 1720211220 | 266.7 | 1.9 | 0.72 | 264.3 | 267.6 | 264.3 | 44 |
| 1720124820 | 264.8 | -1.9 | -0.71 | 266.8 | 266.8 | 264.8 | 18 |
| 1720038420 | 266.7 | 2.4 | 0.91 | 264.2 | 266.7 | 264.1 | 24 |
| 1719952020 | 264.3 | 0.7 | 0.27 | 261.89999 | 266.5 | 261.89999 | 57 |
| 1719865620 | 263.6 | -3.5 | -1.31 | 269.2 | 269.2 | 262.6 | 90 |
| 1719606420 | 267.1 | -0.4 | -0.15 | 267.7 | 268.39999 | 267.1 | 8 |
| 1719520020 | 267.5 | -1.6 | -0.59 | 267.6 | 267.6 | 264.5 | 15 |
| 1719433620 | 269.1 | -0.6 | -0.22 | 269.7 | 269.7 | 269.1 | 6 |
| 1719347160 | 269.7 | -2.4 | -0.88 | 271.5 | 274 | 268.5 | 99 |
| 1719260820 | 272.1 | -0.5 | -0.18 | 273.1 | 273.6 | 272.1 | 90 |
| 1719001620 | 272.6 | 0.6 | 0.22 | 271.6 | 274.1 | 271.6 | 92 |
| 1718915160 | 272 | 2.7 | 1.00 | 270.6 | 272 | 268.39999 | 77 |
| 1718828820 | 269.3 | 0.2 | 0.07 | 269.8 | 271.89999 | 269.3 | 55 |
| 1718742360 | 269.1 | 8.9 | 3.42 | 263.7 | 269.39999 | 263.1 | 284 |
| 1718656020 | 260.2 | -4.9 | -1.85 | 263.3 | 265.1 | 260.2 | 119 |
| 1718396820 | 265.1 | 3.8 | 1.45 | 263.89999 | 265.1 | 263.89999 | 152 |
| 1718310420 | 261.3 | 3.5 | 1.36 | 256.1 | 261.3 | 256.1 | 22 |
| 1718224020 | 257.8 | 2.4 | 0.94 | 254.4 | 259.8 | 254.3 | 71 |
| 1718137620 | 255.4 | 0.9 | 0.35 | 255.5 | 256.7 | 252.9 | 51 |
| 1718051220 | 254.5 | 0.8 | 0.32 | 252.9 | 255.5 | 252.9 | 80 |
| 1717792020 | 253.7 | 0.1 | 0.04 | 254.8 | 254.9 | 250.9 | 136 |
| 1717705620 | 253.6 | -1.9 | -0.74 | 253.7 | 255.7 | 253.6 | 49 |
| 1717619220 | 255.5 | -3.3 | -1.28 | 256.6 | 256.6 | 255.5 | 19 |
| 1717532820 | 258.8 | 6.9 | 2.74 | 250.1 | 259 | 250.1 | 229 |
| 1717446420 | 251.9 | 0 | 0.00 | 252.5 | 254 | 251 | 83 |
| 1717187220 | 251.9 | 5.2 | 2.11 | 249.1 | 251.9 | 246.1 | 124 |
| 1717100820 | 246.7 | 2.2 | 0.90 | 241.5 | 246.7 | 241.5 | 33 |
| 1717014420 | 244.5 | -5.5 | -2.20 | 249.2 | 249.3 | 244.5 | 118 |
| 1716928020 | 250 | -2.5 | -0.99 | 251.8 | 252.7 | 250 | 147 |
| 1716841560 | 252.5 | 0.5 | 0.20 | 252.1 | 252.5 | 249.7 | 55 |
| 1716582420 | 252 | -2.4 | -0.94 | 252.5 | 252.6 | 252 | 27 |
| 1716496020 | 254.4 | -7.5 | -2.86 | 262.6 | 262.8 | 254.4 | 89 |
| 1716409620 | 261.89999 | 2.1 | 0.81 | 261.7 | 261.89999 | 261.7 | 26 |
| 1716323160 | 259.8 | -5.8 | -2.18 | 263 | 263 | 259.8 | 4 |
| 1716236760 | 265.6 | -1 | -0.38 | 266.7 | 266.7 | 265.5 | 26 |
| 1715977620 | 266.6 | 1.4 | 0.53 | 261.6 | 266.6 | 261.6 | 56 |
| 1715891220 | 265.2 | 0.7 | 0.26 | 261.5 | 266 | 261.5 | 72 |
| 1715804820 | 264.5 | 5.3 | 2.04 | 260.8 | 264.5 | 258.39999 | 435 |
| 1715718420 | 259.2 | 2.6 | 1.01 | 259.2 | 259.5 | 256.2 | 59 |
| 1715631960 | 256.6 | 0.6 | 0.23 | 256 | 258.5 | 255.8 | 106 |
| 1715372820 | 256 | 5.7 | 2.28 | 254.2 | 256.8 | 254.2 | 101 |
| 1715286420 | 250.3 | -0.7 | -0.28 | 247.9 | 250.3 | 247.9 | 8 |
| 1715200020 | 251 | -3.6 | -1.41 | 256.6 | 256.6 | 250.9 | 51 |
| 1715113620 | 254.6 | 4.9 | 1.96 | 252.6 | 254.6 | 251.8 | 61 |
| 1715027220 | 249.7 | 3.2 | 1.30 | 249.3 | 249.7 | 247.1 | 184 |
| 1714768020 | 246.5 | -0.3 | -0.12 | 247.4 | 250.4 | 245.8 | 230 |
| 1714681560 | 246.8 | 1.2 | 0.49 | 244.8 | 247 | 240.3 | 114 |
| 1714508820 | 245.6 | 0.1 | 0.04 | 247.7 | 247.7 | 244 | 144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
