Public Storage (PUP)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.2 | -2.82563749139 | 290.2 | 292.7 | 283.89999 | 58 | 288.04482759 | DE |
| 4 | -20.3 | -6.71518359246 | 302.3 | 305.2 | 275.39999 | 85 | 290.29003817 | DE |
| 12 | -34.6 | -10.9286165509 | 316.6 | 335.39999 | 275.39999 | 69 | 305.92973469 | DE |
| 26 | 16.4 | 6.17469879518 | 265.6 | 335.39999 | 263.6 | 63 | 303.18799947 | DE |
| 52 | 10.5 | 3.86740331492 | 271.5 | 335.39999 | 240.3 | 84 | 276.18038496 | DE |
| 156 | 25.5 | 9.94152046784 | 256.5 | 335.39999 | 220.5 | 94 | 267.57964556 | DE |
| 260 | 101.68 | 56.3886424135 | 180.32 | 335.39999 | 180.32 | 83 | 266.88164853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 284.39999 | -1.7 | -0.59 | 287.39999 | 288.2 | 284.39999 | 70 |
| 1736458020 | 286.1 | 0.1 | 0.03 | 285.1 | 288.1 | 285.1 | 34 |
| 1736371620 | 286 | -1.8 | -0.63 | 290 | 291.39999 | 286 | 41 |
| 1736285220 | 287.8 | -0.2 | -0.07 | 285.39999 | 288.89999 | 283.89999 | 63 |
| 1736198820 | 288 | -4.1 | -1.40 | 292.7 | 292.7 | 285 | 110 |
| 1735939620 | 292.1 | 3.9 | 1.35 | 290.2 | 292.2 | 287.2 | 42 |
| 1735853220 | 288.2 | 4.9 | 1.73 | 288 | 292.6 | 288 | 107 |
| 1735594020 | 283.3 | -3.5 | -1.22 | 286.39999 | 286.6 | 283 | 89 |
| 1735334820 | 286.8 | 0.1 | 0.03 | 289.89999 | 289.89999 | 286.7 | 125 |
| 1734989220 | 286.7 | -0.4 | -0.14 | 284.7 | 287.6 | 283.39999 | 48 |
| 1734730020 | 287.1 | 7.7 | 2.76 | 275.39999 | 290.8 | 275.39999 | 98 |
| 1734643620 | 279.39999 | -14.7 | -5.00 | 288.2 | 290.89999 | 279.39999 | 133 |
| 1734557220 | 294.1 | -7.9 | -2.62 | 300.5 | 301.1 | 294.1 | 69 |
| 1734470820 | 302 | 2 | 0.67 | 298 | 302 | 297.8 | 143 |
| 1734384420 | 300 | -2.8 | -0.92 | 300.89999 | 304.3 | 300 | 84 |
| 1734125220 | 302.8 | -5.5 | -1.78 | 302.3 | 305.2 | 302.3 | 89 |
| 1734038820 | 308.3 | -0.4 | -0.13 | 306.3 | 308.3 | 306.3 | 21 |
| 1733952420 | 308.7 | -7.1 | -2.25 | 313.5 | 313.5 | 308.5 | 58 |
| 1733866020 | 315.8 | -0.6 | -0.19 | 316.6 | 317 | 315.8 | 17 |
| 1733779620 | 316.39999 | 2.2 | 0.70 | 317.7 | 318 | 316.39999 | 75 |
| 1733520420 | 314.2 | 0.5 | 0.16 | 312.89999 | 315.5 | 312.5 | 79 |
| 1733434020 | 313.7 | -4.5 | -1.41 | 316.2 | 316.2 | 313.7 | 9 |
| 1733347620 | 318.2 | -3.1 | -0.96 | 323.1 | 323.1 | 316.2 | 6 |
| 1733261220 | 321.3 | -4.7 | -1.44 | 325.8 | 325.8 | 321.3 | 49 |
| 1733174820 | 326 | -2.3 | -0.70 | 330 | 332.3 | 326 | 68 |
| 1732915620 | 328.3 | -7.1 | -2.12 | 334.89999 | 335.1 | 328.3 | 18 |
| 1732829220 | 335.39999 | 2.9 | 0.87 | 332.3 | 335.39999 | 331.8 | 5 |
| 1732742820 | 332.5 | 4.1 | 1.25 | 332.5 | 332.5 | 332.5 | 3 |
| 1732656420 | 328.39999 | -0.7 | -0.21 | 330.1 | 333.3 | 328.39999 | 16 |
| 1732570020 | 329.1 | 6 | 1.86 | 324.89999 | 334.5 | 324.89999 | 83 |
| 1732310820 | 323.1 | 3.1 | 0.97 | 322.2 | 323.1 | 320.6 | 102 |
| 1732224420 | 320 | 1.1 | 0.34 | 320 | 320 | 320 | 33 |
| 1732138020 | 318.89999 | -0.4 | -0.13 | 316.39999 | 318.89999 | 316.3 | 49 |
| 1732051620 | 319.3 | -0.1 | -0.03 | 315.89999 | 319.3 | 314.6 | 127 |
| 1731965220 | 319.39999 | 6.9 | 2.21 | 319.6 | 319.6 | 315.3 | 40 |
| 1731705960 | 312.5 | -4.2 | -1.33 | 314 | 316.1 | 312.5 | 14 |
| 1731619560 | 316.7 | 0 | 0.00 | 316.7 | 316.7 | 316.7 | 0 |
| 1731533160 | 316.7 | 4.2 | 1.34 | 309 | 316.7 | 308.39999 | 26 |
| 1731446820 | 312.5 | -4.6 | -1.45 | 315.2 | 315.2 | 312.5 | 4 |
| 1731360420 | 317.1 | 0.6 | 0.19 | 316.5 | 317.7 | 316.5 | 10 |
| 1731101220 | 316.5 | 12.6 | 4.15 | 310.8 | 318.1 | 307.6 | 773 |
| 1731014760 | 303.89999 | 2 | 0.66 | 301.8 | 304.3 | 300.2 | 32 |
| 1730928360 | 301.89999 | -5.4 | -1.76 | 321.8 | 326 | 301.89999 | 158 |
| 1730841960 | 307.3 | 4.4 | 1.45 | 307.3 | 307.3 | 307.3 | 18 |
| 1730755560 | 302.89999 | 4.3 | 1.44 | 295.6 | 302.89999 | 295.2 | 64 |
| 1730496360 | 298.6 | -3.5 | -1.16 | 302.5 | 304.1 | 298.6 | 156 |
| 1730409960 | 302.1 | -6.2 | -2.01 | 308.7 | 309.5 | 302.1 | 42 |
| 1730323560 | 308.3 | 1 | 0.33 | 304.5 | 308.3 | 304.5 | 17 |
| 1730237160 | 307.3 | -2.8 | -0.90 | 311.1 | 311.1 | 307.3 | 58 |
| 1730150760 | 310.1 | 0.2 | 0.06 | 311.5 | 312.2 | 310.1 | 35 |
| 1729888020 | 309.89999 | -3.1 | -0.99 | 312.7 | 312.7 | 309.89999 | 18 |
| 1729801560 | 313 | -1.1 | -0.35 | 313 | 313 | 313 | 13 |
| 1729715160 | 314.1 | 5.6 | 1.82 | 311.1 | 314.1 | 307.6 | 29 |
| 1729628760 | 308.5 | -0.5 | -0.16 | 307.7 | 308.5 | 304.1 | 28 |
| 1729542360 | 309 | -8.7 | -2.74 | 319.39999 | 319.39999 | 309 | 48 |
| 1729283160 | 317.7 | -0.7 | -0.22 | 316.6 | 318.7 | 316.6 | 40 |
| 1729196760 | 318.39999 | -0.8 | -0.25 | 318.6 | 320.2 | 318.1 | 9 |
| 1729110360 | 319.2 | -0.2 | -0.06 | 315.1 | 319.2 | 315.1 | 197 |
| 1729023960 | 319.39999 | 3.9 | 1.24 | 317.6 | 319.7 | 315.1 | 110 |
| 1728937620 | 315.5 | 1.1 | 0.35 | 314.89999 | 315.5 | 312.39999 | 23 |
| 1728678360 | 314.39999 | 2.6 | 0.83 | 311.2 | 314.39999 | 311.2 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
