Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 50.07 | 0.00 | 0.00% | 50.07 | 50.07 | 50.07 | 0 |
| May 06 2024 | 50.07 | 0.01 | 0.02% | 50.07 | 50.07 | 50.06 | 147,338 |
| May 03 2024 | 50.06 | 0.02 | 0.04% | 50.06 | 50.07 | 50.06 | 133,793 |
| May 02 2024 | 50.04 | 0.01 | 0.02% | 50.05 | 50.05 | 50.04 | 86,767 |
| May 01 2024 | 50.03 | 0.01 | 0.02% | 50.03 | 50.04 | 50.03 | 117,771 |
| Apr 30 2024 | 50.02 | -0.01 | -0.02% | 50.03 | 50.03 | 50.02 | 85,264 |
| Apr 29 2024 | 50.03 | 0.01 | 0.02% | 50.02 | 50.03 | 50.02 | 101,065 |
| Apr 26 2024 | 50.02 | -0.17 | -0.34% | 50.01 | 50.02 | 50.01 | 241,150 |
| Apr 25 2024 | 50.19 | 0.00 | 0.00% | 50.19 | 50.20 | 50.19 | 214,576 |
| Apr 24 2024 | 50.19 | 0.01 | 0.02% | 50.18 | 50.19 | 50.18 | 106,230 |
| Apr 23 2024 | 50.18 | 0.01 | 0.02% | 50.18 | 50.19 | 50.18 | 94,762 |
| Apr 22 2024 | 50.17 | 0.01 | 0.02% | 50.17 | 50.18 | 50.17 | 173,660 |
| Apr 19 2024 | 50.16 | 0.01 | 0.02% | 50.16 | 50.17 | 50.16 | 55,943 |
| Apr 18 2024 | 50.15 | 0.01 | 0.02% | 50.14 | 50.15 | 50.14 | 180,739 |
| Apr 17 2024 | 50.14 | 0.00 | 0.00% | 50.14 | 50.15 | 50.14 | 133,611 |
| Apr 16 2024 | 50.14 | 0.01 | 0.02% | 50.14 | 50.14 | 50.13 | 93,328 |
| Apr 15 2024 | 50.13 | 0.00 | 0.00% | 50.12 | 50.13 | 50.12 | 105,965 |
| Apr 12 2024 | 50.13 | 0.03 | 0.06% | 50.12 | 50.13 | 50.12 | 99,951 |
| Apr 11 2024 | 50.10 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 78,743 |
| Apr 10 2024 | 50.10 | 0.01 | 0.02% | 50.09 | 50.10 | 50.09 | 92,091 |
| Apr 09 2024 | 50.09 | 0.01 | 0.02% | 50.09 | 50.09 | 50.08 | 96,131 |
| Apr 08 2024 | 50.08 | 0.00 | 0.00% | 50.08 | 50.09 | 50.08 | 92,765 |
| Apr 05 2024 | 50.08 | 0.03 | 0.06% | 50.07 | 50.08 | 50.07 | 120,652 |
| Apr 04 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.06 | 50.05 | 81,499 |
| Apr 03 2024 | 50.05 | 0.01 | 0.02% | 50.05 | 50.05 | 50.04 | 99,767 |
| Apr 02 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.05 | 50.04 | 120,189 |
| Apr 01 2024 | 50.04 | 0.02 | 0.04% | 50.04 | 50.04 | 50.03 | 83,143 |
| Mar 28 2024 | 50.02 | 0.02 | 0.04% | 50.01 | 50.04 | 50.01 | 192,526 |
| Mar 27 2024 | 50.00 | -0.19 | -0.38% | 50.01 | 50.01 | 50.00 | 142,602 |
| Mar 26 2024 | 50.19 | 0.01 | 0.02% | 50.18 | 50.19 | 50.18 | 302,765 |
| Mar 25 2024 | 50.18 | 0.01 | 0.02% | 50.18 | 50.18 | 50.17 | 105,568 |
| Mar 22 2024 | 50.17 | 0.02 | 0.04% | 50.17 | 50.18 | 50.16 | 106,065 |
| Mar 21 2024 | 50.15 | 0.01 | 0.02% | 50.15 | 50.15 | 50.14 | 38,513 |
| Mar 20 2024 | 50.14 | 0.00 | 0.00% | 50.14 | 50.15 | 50.14 | 40,065 |
| Mar 19 2024 | 50.14 | 0.01 | 0.02% | 50.13 | 50.14 | 50.13 | 85,052 |
| Mar 18 2024 | 50.13 | 0.01 | 0.02% | 50.13 | 50.13 | 50.12 | 105,914 |
| Mar 15 2024 | 50.12 | 0.02 | 0.04% | 50.12 | 50.13 | 50.12 | 84,199 |
| Mar 14 2024 | 50.10 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 39,116 |
| Mar 13 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.10 | 50.09 | 62,435 |
| Mar 12 2024 | 50.09 | 0.01 | 0.02% | 50.09 | 50.09 | 50.08 | 106,035 |
| Mar 11 2024 | 50.08 | 0.00 | 0.00% | 50.08 | 50.09 | 50.08 | 93,258 |
| Mar 08 2024 | 50.08 | 0.02 | 0.04% | 50.08 | 50.08 | 50.07 | 75,687 |
| Mar 07 2024 | 50.06 | 0.01 | 0.02% | 50.05 | 50.06 | 50.05 | 66,825 |
| Mar 06 2024 | 50.05 | 0.01 | 0.02% | 50.05 | 50.05 | 50.04 | 57,168 |
| Mar 05 2024 | 50.04 | 0.00 | 0.00% | 50.04 | 50.05 | 50.04 | 115,394 |
| Mar 04 2024 | 50.04 | 0.00 | 0.00% | 50.03 | 50.04 | 50.03 | 60,642 |
| Mar 01 2024 | 50.04 | 0.03 | 0.06% | 50.03 | 50.04 | 50.02 | 131,437 |
| Feb 29 2024 | 50.01 | 0.01 | 0.02% | 50.01 | 50.01 | 50.00 | 145,177 |
| Feb 28 2024 | 50.00 | -0.19 | -0.38% | 50.01 | 50.02 | 50.00 | 320,020 |
| Feb 27 2024 | 50.19 | 0.01 | 0.02% | 50.19 | 50.19 | 50.18 | 256,299 |
| Feb 26 2024 | 50.18 | 0.00 | 0.00% | 50.18 | 50.19 | 50.18 | 89,879 |
| Feb 23 2024 | 50.18 | 0.02 | 0.04% | 50.17 | 50.18 | 50.17 | 75,634 |
| Feb 22 2024 | 50.16 | 0.01 | 0.02% | 50.15 | 50.16 | 50.15 | 44,042 |
| Feb 21 2024 | 50.15 | 0.01 | 0.02% | 50.15 | 50.16 | 50.14 | 128,404 |
| Feb 20 2024 | 50.14 | -0.01 | -0.02% | 50.15 | 50.15 | 50.14 | 141,901 |
| Feb 16 2024 | 50.15 | 0.04 | 0.08% | 50.13 | 50.15 | 50.13 | 187,485 |
| Feb 15 2024 | 50.11 | 0.00 | 0.00% | 50.10 | 50.11 | 50.10 | 130,011 |
| Feb 14 2024 | 50.11 | 0.01 | 0.02% | 50.10 | 50.11 | 50.10 | 175,776 |
| Feb 13 2024 | 50.10 | 0.01 | 0.02% | 50.09 | 50.10 | 50.09 | 98,650 |
| Feb 12 2024 | 50.09 | 0.01 | 0.02% | 50.08 | 50.09 | 50.08 | 189,917 |
| Feb 09 2024 | 50.08 | 0.02 | 0.04% | 50.08 | 50.09 | 50.08 | 70,246 |
| Feb 08 2024 | 50.06 | 0.01 | 0.02% | 50.07 | 50.07 | 50.06 | 137,826 |
