Public Storage (PSA-L)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 19.7919 | -0.08 | -0.39 | 19.89 | 19.92 | 19.75 | 13311 |
| 1741131600 | 19.87 | -0.09 | -0.45 | 19.86 | 19.96 | 19.7471 | 29991 |
| 1741045200 | 19.96 | 0.14 | 0.71 | 19.86 | 19.97 | 19.855 | 24974 |
| 1740786000 | 19.82 | 0.01 | 0.05 | 19.93 | 20.0089 | 19.8114 | 57577 |
| 1740699600 | 19.81 | -0.05 | -0.25 | 19.83 | 19.94 | 19.7701 | 26711 |
| 1740613200 | 19.86 | 0.04 | 0.20 | 19.9 | 19.93 | 19.8 | 39955 |
| 1740526800 | 19.82 | 0.17 | 0.87 | 19.77 | 19.98 | 19.6861 | 35727 |
| 1740440400 | 19.65 | 0.09 | 0.46 | 19.71 | 19.79 | 19.61 | 25959 |
| 1740181200 | 19.56 | -0.05 | -0.25 | 19.74 | 19.74 | 19.56 | 14119 |
| 1740094800 | 19.61 | -0.12 | -0.63 | 19.8 | 19.8 | 19.61 | 22425 |
| 1740008400 | 19.7335 | -0.05 | -0.24 | 19.67 | 19.82 | 19.525 | 27065 |
| 1739922000 | 19.78 | -0.05 | -0.25 | 20.99 | 20.99 | 19.7501 | 13741 |
| 1739576400 | 19.83 | 0.14 | 0.69 | 19.77 | 19.8799 | 19.77 | 12825 |
| 1739490000 | 19.6949 | 0.13 | 0.69 | 19.8 | 19.8 | 19.57 | 16291 |
| 1739403600 | 19.56 | -0.17 | -0.86 | 19.32 | 19.69 | 19.32 | 17242 |
| 1739317200 | 19.73 | -0.08 | -0.40 | 19.83 | 19.86 | 19.66 | 24394 |
| 1739230800 | 19.81 | 0.12 | 0.61 | 19.8 | 20.04 | 19.5901 | 18240 |
| 1738971600 | 19.69 | 0.06 | 0.31 | 19.55 | 19.72 | 19.55 | 34861 |
| 1738885200 | 19.63 | -0.17 | -0.86 | 19.7 | 19.8399 | 19.63 | 13380 |
| 1738798800 | 19.8 | 0.28 | 1.43 | 19.6 | 20.05 | 19.6 | 82705 |
| 1738712400 | 19.52 | 0.13 | 0.67 | 19.45 | 19.565 | 19.38 | 27748 |
| 1738626000 | 19.39 | -0.05 | -0.26 | 19.52 | 19.7 | 19.3201 | 22493 |
| 1738366800 | 19.44 | -0.57 | -2.85 | 20 | 20.12 | 19.44 | 73092 |
| 1738280400 | 20.01 | 0.1 | 0.50 | 20.05 | 20.16 | 19.89 | 22997 |
| 1738194000 | 19.91 | -0.23 | -1.14 | 20.21 | 20.21 | 19.89 | 13287 |
| 1738107600 | 20.14 | -0.14 | -0.69 | 20.3 | 20.3 | 20.08 | 17134 |
| 1738021200 | 20.28 | 0.34 | 1.71 | 19.94 | 20.45 | 19.77 | 79006 |
| 1737762000 | 19.94 | -0.1 | -0.50 | 19.41 | 19.94 | 19.41 | 22860 |
| 1737675600 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1737589200 | 20.04 | 0.01 | 0.05 | 20.1 | 20.1 | 19.8801 | 17095 |
| 1737502800 | 20.03 | 0.27 | 1.37 | 19.93 | 20.07 | 19.81 | 55192 |
| 1737157200 | 19.76 | -0.15 | -0.75 | 20.03 | 20.03 | 19.74 | 33331 |
| 1737070800 | 19.91 | 0.17 | 0.86 | 19.74 | 19.92 | 19.6351 | 33102 |
| 1736984400 | 19.74 | 0.38 | 1.96 | 19.66 | 19.8 | 19.4 | 34747 |
| 1736898000 | 19.36 | 0.11 | 0.57 | 19.32 | 19.73 | 19.154 | 17056 |
| 1736811600 | 19.25 | -0.18 | -0.93 | 19.2 | 19.36 | 19.07 | 31211 |
| 1736552400 | 19.43 | -0.32 | -1.62 | 19.515 | 19.67 | 19.2987 | 34627 |
| 1736379600 | 19.75 | -0.05 | -0.25 | 19.54 | 19.7999 | 19.54 | 67496 |
| 1736293200 | 19.8 | -0.36 | -1.79 | 20.105 | 20.105 | 19.65 | 34691 |
| 1736206800 | 20.16 | -0.03 | -0.15 | 20.1 | 20.22 | 19.96 | 21407 |
| 1735947600 | 20.19 | 0.26 | 1.30 | 20.05 | 20.27 | 20.04 | 58584 |
| 1735861200 | 19.93 | 0.52 | 2.68 | 19.58 | 19.93 | 19.53 | 29018 |
| 1735688400 | 19.41 | 0.1 | 0.52 | 19.23 | 19.49 | 19.2015 | 250514 |
| 1735602000 | 19.31 | 0.21 | 1.10 | 19.1677 | 19.31 | 19.085 | 49839 |
| 1735342800 | 19.1 | -0.18 | -0.93 | 19.22 | 19.305 | 19.04 | 68766 |
| 1735256400 | 19.28 | -0.16 | -0.82 | 19.69 | 19.69 | 19.2 | 122825 |
| 1735077840 | 19.44 | 0.01 | 0.05 | 19.34 | 19.44 | 19.27 | 32448 |
| 1734997200 | 19.43 | -0.23 | -1.17 | 19.66 | 19.6855 | 19.2901 | 45284 |
| 1734738000 | 19.66 | 0.02 | 0.10 | 19.595 | 19.7747 | 19.49 | 355954 |
| 1734651600 | 19.64 | -0.1 | -0.51 | 19.44 | 19.64 | 19.23 | 102904 |
| 1734565200 | 19.74 | -0.25 | -1.25 | 19.85 | 19.99 | 19.57 | 85025 |
| 1734478800 | 19.99 | 0 | 0.00 | 19.8706 | 19.99 | 19.83 | 38655 |
| 1734392400 | 19.99 | -0.05 | -0.25 | 20.19 | 20.19 | 19.6411 | 72624 |
| 1734133200 | 20.04 | -0.46 | -2.24 | 20.12 | 20.24 | 19.9301 | 70669 |
| 1734046800 | 20.5 | -0.1 | -0.49 | 20.57 | 20.6 | 20.42 | 91448 |
| 1733960400 | 20.6 | 0.1 | 0.49 | 20.52 | 20.76 | 20.45 | 75430 |
| 1733874000 | 20.5 | 0 | 0.00 | 20.45 | 20.51 | 20.3 | 41748 |
| 1733787600 | 20.5 | -0.23 | -1.11 | 20.71 | 20.72 | 20.42 | 25958 |
| 1733528400 | 20.73 | 0.18 | 0.88 | 20.62 | 20.75 | 20.48 | 65851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
