PS Business Parks Inc. (PSB)
NYSE: PSB
· Real-Time Price · USD
187.44
0.06 (0.03%)
At close: Jul 19, 2022, 10:00 PM
PSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19, 2022 | 187.40 | 187.49 | 187.35 | 187.44 | 187.44 | 0.03% | 3,391,269 |
| Jul 18, 2022 | 187.40 | 187.54 | 187.34 | 187.38 | 187.38 | 0.10% | 841,806 |
| Jul 15, 2022 | 187.30 | 187.45 | 187.13 | 187.20 | 187.20 | 0.07% | 1,028,268 |
| Jul 14, 2022 | 187.09 | 187.30 | 187.06 | 187.07 | 187.07 | 0.01% | 443,999 |
| Jul 13, 2022 | 187.30 | 187.31 | 187.00 | 187.05 | 187.05 | -0.13% | 431,774 |
| Jul 12, 2022 | 187.25 | 187.44 | 187.25 | 187.30 | 187.30 | 0.01% | 610,847 |
| Jul 11, 2022 | 187.30 | 187.98 | 187.28 | 187.28 | 187.28 | 0.04% | 1,011,609 |
| Jul 8, 2022 | 187.25 | 187.25 | 187.20 | 187.21 | 187.21 | 0.02% | 169,821 |
| Jul 7, 2022 | 187.16 | 187.25 | 187.16 | 187.18 | 187.18 | -0.01% | 199,521 |
| Jul 6, 2022 | 187.13 | 187.25 | 187.00 | 187.20 | 187.20 | 0.04% | 231,110 |
| Jul 5, 2022 | 186.75 | 187.17 | 186.64 | 187.13 | 187.13 | 0.06% | 188,066 |
| Jul 1, 2022 | 187.10 | 187.20 | 186.77 | 187.02 | 187.02 | -0.07% | 164,204 |
| Jun 30, 2022 | 187.02 | 187.37 | 187.00 | 187.15 | 187.15 | 0.05% | 199,092 |
| Jun 29, 2022 | 187.00 | 187.15 | 187.00 | 187.05 | 187.05 | -0.06% | 139,902 |
| Jun 28, 2022 | 187.00 | 187.29 | 186.88 | 187.17 | 187.17 | 0.14% | 167,544 |
| Jun 27, 2022 | 187.00 | 187.05 | 186.54 | 186.91 | 186.91 | 0.11% | 198,368 |
| Jun 24, 2022 | 187.00 | 187.26 | 186.32 | 186.71 | 186.71 | -0.07% | 323,400 |
| Jun 23, 2022 | 186.15 | 187.12 | 186.15 | 186.85 | 186.85 | 0.38% | 154,420 |
| Jun 22, 2022 | 186.01 | 186.74 | 185.93 | 186.15 | 186.15 | 0.08% | 257,985 |
| Jun 21, 2022 | 186.18 | 186.34 | 185.93 | 186.00 | 186.00 | 0.04% | 225,440 |