Public Storage (PSA)
310.69
7.07 (2.33%)
At close: Mar 03, 2025, 3:59 PM
311.04
0.11%
After-hours: Mar 03, 2025, 04:10 PM EST
PSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 304.11 | 311.08 | 302.39 | 311.04 | 7.42 | 2.44% | 785,733 |
| Feb 28, 2025 | 306.79 | 308.53 | 298.96 | 303.62 | -2.08 | -0.68% | 1,074,735 |
| Feb 27, 2025 | 304.58 | 309.14 | 303.16 | 305.70 | 1.40 | 0.46% | 749,221 |
| Feb 26, 2025 | 308.93 | 309.59 | 301.11 | 304.30 | -4.30 | -1.39% | 933,231 |
| Feb 25, 2025 | 310.45 | 312.67 | 301.36 | 308.60 | 5.25 | 1.73% | 1,398,500 |
| Feb 24, 2025 | 303.33 | 306.77 | 300.27 | 303.35 | -0.84 | -0.28% | 1,064,535 |
| Feb 21, 2025 | 303.97 | 304.80 | 300.38 | 304.19 | 0.13 | 0.04% | 593,200 |
| Feb 20, 2025 | 297.37 | 304.58 | 295.42 | 304.06 | 6.63 | 2.23% | 433,200 |
| Feb 19, 2025 | 296.10 | 298.06 | 295.08 | 297.43 | 0.43 | 0.14% | 474,706 |
| Feb 18, 2025 | 296.16 | 299.49 | 295.40 | 297.00 | -0.40 | -0.13% | 556,619 |
| Feb 14, 2025 | 302.61 | 303.81 | 297.33 | 297.40 | -3.84 | -1.27% | 398,818 |
| Feb 13, 2025 | 300.91 | 302.61 | 299.86 | 301.24 | 1.13 | 0.38% | 363,623 |
| Feb 12, 2025 | 299.32 | 301.60 | 297.95 | 300.11 | -5.23 | -1.71% | 386,800 |
| Feb 11, 2025 | 302.30 | 305.43 | 302.02 | 305.34 | 1.72 | 0.57% | 333,803 |
| Feb 10, 2025 | 303.34 | 304.50 | 300.28 | 303.62 | 1.01 | 0.33% | 436,005 |
| Feb 7, 2025 | 302.90 | 304.54 | 300.46 | 302.61 | -0.27 | -0.09% | 420,600 |
| Feb 6, 2025 | 303.60 | 304.18 | 301.08 | 302.88 | 0.73 | 0.24% | 471,400 |
| Feb 5, 2025 | 300.76 | 303.14 | 297.55 | 302.15 | 5.41 | 1.82% | 556,600 |
| Feb 4, 2025 | 292.85 | 297.33 | 292.61 | 296.74 | 0.83 | 0.28% | 630,700 |
| Feb 3, 2025 | 297.07 | 298.41 | 292.00 | 295.91 | -2.57 | -0.86% | 838,204 |
| Jan 31, 2025 | 296.90 | 302.25 | 296.44 | 298.48 | 0.43 | 0.14% | 734,454 |
| Jan 30, 2025 | 299.00 | 303.28 | 294.87 | 298.05 | 3.79 | 1.29% | 806,421 |
| Jan 29, 2025 | 296.73 | 299.02 | 292.28 | 294.26 | -3.22 | -1.08% | 643,341 |
| Jan 28, 2025 | 296.25 | 297.94 | 293.58 | 297.48 | 0.16 | 0.05% | 726,127 |
| Jan 27, 2025 | 294.94 | 301.53 | 293.56 | 297.32 | 5.13 | 1.76% | 1,305,821 |
| Jan 24, 2025 | 291.09 | 294.40 | 291.00 | 292.19 | 0.60 | 0.21% | 637,550 |
| Jan 23, 2025 | 291.77 | 292.47 | 288.08 | 291.59 | 0.84 | 0.29% | 905,125 |
| Jan 22, 2025 | 295.13 | 296.27 | 290.37 | 290.75 | -6.29 | -2.12% | 596,100 |
| Jan 21, 2025 | 297.03 | 302.26 | 296.50 | 297.04 | 0.97 | 0.33% | 653,869 |
| Jan 17, 2025 | 297.77 | 299.13 | 296.01 | 296.07 | -1.63 | -0.55% | 587,338 |
| Jan 16, 2025 | 290.94 | 298.72 | 289.45 | 297.70 | 7.21 | 2.48% | 388,617 |
| Jan 15, 2025 | 298.00 | 299.58 | 288.90 | 290.49 | 0.51 | 0.18% | 782,700 |
| Jan 14, 2025 | 291.91 | 292.70 | 289.34 | 289.98 | -0.26 | -0.09% | 958,600 |
| Jan 13, 2025 | 288.92 | 290.46 | 286.91 | 290.24 | 1.25 | 0.43% | 709,500 |
| Jan 10, 2025 | 291.29 | 293.11 | 287.52 | 288.99 | -6.47 | -2.19% | 883,144 |
| Jan 8, 2025 | 296.75 | 298.43 | 292.23 | 295.46 | -2.74 | -0.92% | 584,900 |
| Jan 7, 2025 | 298.00 | 300.04 | 295.42 | 298.20 | 2.37 | 0.80% | 789,533 |
| Jan 6, 2025 | 299.05 | 300.31 | 295.14 | 295.83 | -4.62 | -1.54% | 597,700 |
| Jan 3, 2025 | 296.10 | 301.02 | 296.02 | 300.45 | 3.87 | 1.30% | 489,441 |
| Jan 2, 2025 | 299.00 | 299.50 | 294.62 | 296.58 | -2.86 | -0.96% | 707,300 |
| Dec 31, 2024 | 297.94 | 299.54 | 295.90 | 299.44 | 3.63 | 1.23% | 813,136 |
| Dec 30, 2024 | 296.94 | 296.94 | 292.58 | 295.81 | -2.29 | -0.77% | 549,700 |
| Dec 27, 2024 | 299.05 | 301.84 | 297.52 | 298.10 | -3.22 | -1.07% | 388,305 |
| Dec 26, 2024 | 298.60 | 302.00 | 297.27 | 301.32 | 0.52 | 0.17% | 377,714 |
| Dec 24, 2024 | 297.20 | 301.73 | 296.24 | 300.80 | 1.98 | 0.66% | 296,323 |
| Dec 23, 2024 | 296.50 | 299.29 | 294.38 | 298.82 | 1.32 | 0.44% | 751,900 |
| Dec 20, 2024 | 291.44 | 302.95 | 290.63 | 297.50 | 8.17 | 2.82% | 2,224,900 |
| Dec 19, 2024 | 298.85 | 302.35 | 288.67 | 289.33 | -10.55 | -3.52% | 1,045,004 |
| Dec 18, 2024 | 311.71 | 313.36 | 299.40 | 299.88 | -13.48 | -4.30% | 867,000 |
| Dec 17, 2024 | 312.49 | 318.00 | 310.73 | 313.36 | -1.84 | -0.58% | 1,234,656 |