Public Storage (PSA-H)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 25.0202 | 0.02 | 0.08 | 24.97 | 25.05 | 24.97 | 10409 |
| 1721688000 | 25 | 0.04 | 0.16 | 24.99 | 25.1779 | 24.96 | 18454 |
| 1721428800 | 24.96 | -0.08 | -0.32 | 25.03 | 25.08 | 24.91 | 7821 |
| 1721342400 | 25.04 | -0.03 | -0.12 | 25.12 | 25.12 | 24.93 | 3119 |
| 1721256000 | 25.07 | -0.02 | -0.09 | 25.05 | 25.1045 | 24.9701 | 11315 |
| 1721169600 | 25.0934 | 0.15 | 0.62 | 25 | 25.1396 | 25 | 5562 |
| 1721083200 | 24.94 | -0.16 | -0.64 | 25.12 | 25.12 | 24.94 | 7585 |
| 1720824000 | 25.1 | 0.07 | 0.28 | 24.94 | 25.14 | 24.94 | 12884 |
| 1720737600 | 25.03 | 0.11 | 0.44 | 25 | 25.04 | 24.92 | 42983 |
| 1720651200 | 24.9199 | -0.12 | -0.47 | 25.04 | 25.04 | 24.85 | 11348 |
| 1720564800 | 25.0365 | -0.15 | -0.61 | 25.12 | 25.16 | 25 | 22759 |
| 1720478400 | 25.19 | -0.1 | -0.40 | 25.28 | 25.28 | 25.1695 | 12277 |
| 1720219200 | 25.29 | 0.06 | 0.24 | 25.25 | 25.29 | 25.1172 | 7288 |
| 1720040640 | 25.23 | 0.25 | 1.00 | 25.05 | 25.26 | 25.05 | 12259 |
| 1719960000 | 24.98 | -0.1 | -0.40 | 25.08 | 25.08 | 23.99 | 55046 |
| 1719873600 | 25.08 | -0.06 | -0.24 | 25.16 | 25.16 | 25.02 | 18699 |
| 1719614400 | 25.14 | -0.05 | -0.20 | 25.2 | 25.2 | 25.1 | 32990 |
| 1719528000 | 25.19 | 0.06 | 0.24 | 25.22 | 25.28 | 25.1501 | 33386 |
| 1719441600 | 25.13 | -0.01 | -0.04 | 25.1 | 25.1765 | 25.1 | 21950 |
| 1719355200 | 25.14 | -0.07 | -0.28 | 25.25 | 25.2929 | 25.11 | 39020 |
| 1719268800 | 25.21 | -0.04 | -0.16 | 25.2026 | 25.3086 | 25.2 | 5316 |
| 1719009600 | 25.25 | 0.12 | 0.48 | 25.1306 | 25.25 | 25.12 | 27160 |
| 1718923200 | 25.13 | -0.1 | -0.40 | 25.07 | 25.18 | 25.07 | 7121 |
| 1718750400 | 25.23 | 0.15 | 0.60 | 25.08 | 25.23 | 25.08 | 9705 |
| 1718664000 | 25.08 | -0.03 | -0.11 | 25.09 | 25.1102 | 25.04 | 9650 |
| 1718404800 | 25.1079 | -0.09 | -0.37 | 25.25 | 25.25 | 25.0601 | 11435 |
| 1718318400 | 25.2 | 0.01 | 0.04 | 25.3 | 25.3 | 25.0612 | 26105 |
| 1718232000 | 25.19 | -0.35 | -1.37 | 25.28 | 25.4761 | 25.17 | 24025 |
| 1718145600 | 25.54 | -0.02 | -0.08 | 25.56 | 25.63 | 25.39 | 35387 |
| 1718059200 | 25.56 | 0 | 0.00 | 25.56 | 25.62 | 25.5001 | 23095 |
| 1717800000 | 25.56 | 0.04 | 0.16 | 25.42 | 25.59 | 25.405 | 14684 |
| 1717713600 | 25.52 | 0.15 | 0.59 | 25.37 | 25.59 | 25.37 | 28632 |
| 1717627200 | 25.37 | -0.02 | -0.08 | 25.41 | 25.4548 | 25.32 | 8940 |
| 1717540800 | 25.39 | 0.07 | 0.28 | 25.35 | 25.47 | 25.32 | 23317 |
| 1717454400 | 25.32 | 0.07 | 0.28 | 25.22 | 25.35 | 25.18 | 22081 |
| 1717195200 | 25.25 | 0.42 | 1.69 | 24.91 | 25.3 | 24.82 | 102231 |
| 1717108800 | 24.83 | 0.05 | 0.20 | 24.7 | 24.84 | 24.67 | 6733 |
| 1717022400 | 24.78 | -0.12 | -0.48 | 24.78 | 24.91 | 24.64 | 22590 |
| 1716936000 | 24.9 | -0.04 | -0.16 | 24.99 | 25.03 | 24.83 | 17487 |
| 1716590400 | 24.94 | 0.22 | 0.89 | 24.79 | 24.98 | 24.67 | 28035 |
| 1716504000 | 24.72 | -0.22 | -0.88 | 24.9 | 24.92 | 24.6 | 17406 |
| 1716417600 | 24.94 | 0.15 | 0.61 | 24.85 | 24.96 | 24.83 | 20114 |
| 1716331200 | 24.79 | -0.08 | -0.32 | 24.9 | 25.03 | 24.79 | 6878 |
| 1716244800 | 24.87 | -0.02 | -0.08 | 24.812 | 25 | 24.812 | 19179 |
| 1715985600 | 24.89 | -0.11 | -0.44 | 24.9 | 24.955 | 24.81 | 16008 |
| 1715899200 | 25 | -0.04 | -0.16 | 25.07 | 25.07 | 24.9 | 16341 |
| 1715812800 | 25.04 | 0.22 | 0.89 | 24.92 | 25.06 | 24.92 | 18221 |
| 1715726400 | 24.82 | 0.07 | 0.28 | 24.79 | 24.922 | 24.7255 | 27406 |
| 1715640000 | 24.75 | 0.04 | 0.16 | 24.84 | 24.8999 | 24.61 | 12804 |
| 1715380800 | 24.71 | 0.15 | 0.61 | 24.56 | 24.71 | 24.4994 | 20365 |
| 1715294400 | 24.56 | -0.22 | -0.89 | 24.71 | 24.76 | 24.56 | 29722 |
| 1715208000 | 24.78 | -0.14 | -0.58 | 24.91 | 25.04 | 24.63 | 59995 |
| 1715121600 | 24.9241 | -0.05 | -0.18 | 25.06 | 25.06 | 24.7941 | 10213 |
| 1715035200 | 24.9697 | 0.07 | 0.28 | 25.05 | 25.05 | 24.86 | 35311 |
| 1714776000 | 24.9 | -0.02 | -0.08 | 24.83 | 24.98 | 24.83 | 8632 |
| 1714689600 | 24.92 | 0.04 | 0.16 | 24.78 | 24.95 | 24.7 | 81257 |
| 1714603200 | 24.88 | 0.21 | 0.85 | 24.68 | 24.88 | 24.58 | 31255 |
| 1714516800 | 24.67 | -0.3 | -1.20 | 24.94 | 25.04 | 24.57 | 53920 |
| 1714430400 | 24.97 | 0.14 | 0.56 | 24.9644 | 25 | 24.91 | 10372 |
| 1714171200 | 24.83 | 0.07 | 0.28 | 24.82 | 24.985 | 24.81 | 23350 |
| 1714084800 | 24.76 | -0.17 | -0.68 | 24.79 | 24.86 | 24.7304 | 16622 |
| 1713998400 | 24.93 | -0.03 | -0.12 | 24.91 | 25 | 24.7509 | 20336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
