PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	50.01	50.01	50.00	50.01	50.01	-0.22%	210,873
Jan 28, 2025	50.12	50.13	50.12	50.12	49.99	-	211,100
Jan 27, 2025	50.12	50.13	50.12	50.12	49.99	-	220,243
Jan 24, 2025	50.11	50.12	50.11	50.12	49.99	0.02%	60,600
Jan 23, 2025	50.10	50.11	50.10	50.11	49.98	0.02%	76,300
Jan 22, 2025	50.10	50.11	50.10	50.10	49.97	-	174,600
Jan 21, 2025	50.10	50.10	50.09	50.10	49.97	0.02%	73,636
Jan 20, 2025	50.10	50.10	50.09	50.09	49.96	-	118,215
Jan 17, 2025	50.09	50.09	50.08	50.09	49.96	0.04%	158,200
Jan 16, 2025	50.08	50.08	50.07	50.07	49.94	-	139,900
Jan 15, 2025	50.07	50.08	50.07	50.07	49.94	-	178,647
Jan 14, 2025	50.07	50.07	50.06	50.07	49.94	0.02%	100,039
Jan 13, 2025	50.07	50.07	50.06	50.06	49.93	-	107,947
Jan 10, 2025	50.05	50.06	50.05	50.06	49.93	0.02%	78,300
Jan 9, 2025	50.05	50.05	50.04	50.05	49.92	-	78,643
Jan 8, 2025	50.05	50.05	50.04	50.05	49.92	0.04%	185,734
Jan 7, 2025	50.04	50.04	50.03	50.03	49.90	-0.02%	112,500
Jan 6, 2025	50.04	50.04	50.03	50.04	49.91	0.02%	212,900
Jan 3, 2025	50.03	50.03	50.02	50.03	49.90	0.02%	170,925
Jan 2, 2025	50.02	50.02	50.01	50.02	49.89	0.02%	173,613
Dec 31, 2024	50.02	50.02	50.01	50.01	49.88	0.02%	94,102
Dec 30, 2024	50.01	50.01	50.00	50.00	49.87	-0.30%	311,700
Dec 27, 2024	50.15	50.15	50.14	50.15	50.00	0.04%	208,144
Dec 24, 2024	50.14	50.14	50.13	50.13	49.98	0.02%	106,948
Dec 23, 2024	50.12	50.13	50.12	50.12	49.97	-	154,600
Dec 20, 2024	50.11	50.12	50.11	50.12	49.97	0.02%	103,130
Dec 19, 2024	50.10	50.11	50.10	50.11	49.95	-	92,300
Dec 18, 2024	50.10	50.11	50.10	50.11	49.95	0.02%	94,100
Dec 17, 2024	50.10	50.10	50.09	50.10	49.95	0.02%	65,600
Dec 16, 2024	50.09	50.10	50.09	50.09	49.94	0.02%	112,100
Dec 13, 2024	50.09	50.09	50.08	50.08	49.93	-	73,000
Dec 12, 2024	50.07	50.08	50.07	50.08	49.93	0.02%	70,500
Dec 11, 2024	50.07	50.08	50.07	50.07	49.92	-	109,200
Dec 10, 2024	50.07	50.07	50.06	50.07	49.91	0.02%	63,735
Dec 9, 2024	50.06	50.07	50.06	50.06	49.91	-	92,100
Dec 6, 2024	50.06	50.06	50.05	50.06	49.91	0.04%	124,817
Dec 5, 2024	50.04	50.05	50.04	50.04	49.89	-	153,700
Dec 4, 2024	50.03	50.04	50.03	50.04	49.88	0.02%	132,800
Dec 3, 2024	50.03	50.04	50.03	50.03	49.88	0.02%	135,900
Dec 2, 2024	50.02	50.03	50.02	50.02	49.87	-0.02%	84,800
Nov 29, 2024	50.02	50.03	50.02	50.03	49.87	0.04%	75,000
Nov 28, 2024	50.00	50.01	50.00	50.01	49.86	0.02%	181,729
Nov 27, 2024	50.01	50.01	50.00	50.00	49.85	-0.28%	336,900
Nov 26, 2024	50.14	50.15	50.14	50.14	49.84	-	228,215
Nov 25, 2024	50.13	50.14	50.13	50.14	49.83	-	116,014
Nov 22, 2024	50.13	50.14	50.13	50.14	49.83	0.04%	104,445
Nov 21, 2024	50.12	50.12	50.11	50.12	49.82	0.02%	113,600
Nov 20, 2024	50.12	50.12	50.11	50.11	49.81	0.02%	128,600
Nov 19, 2024	50.10	50.11	50.10	50.10	49.80	-0.02%	103,500
Nov 18, 2024	50.11	50.11	50.10	50.11	49.81	0.02%	86,516
Nov 15, 2024	50.09	50.11	50.09	50.10	49.80	0.04%	119,100
Nov 14, 2024	50.08	50.09	50.08	50.08	49.78	0.02%	87,815
Nov 13, 2024	50.08	50.08	50.07	50.07	49.77	-	82,803
Nov 12, 2024	50.07	50.08	50.07	50.07	49.77	-	72,619
Nov 11, 2024	50.06	50.07	50.06	50.07	49.77	-	115,900
Nov 8, 2024	50.05	50.07	50.05	50.07	49.77	0.04%	77,900
Nov 7, 2024	50.05	50.05	50.04	50.05	49.75	0.02%	100,500
Nov 6, 2024	50.04	50.05	50.04	50.04	49.74	-	118,839
Nov 5, 2024	50.03	50.04	50.03	50.04	49.74	0.02%	74,500
Nov 4, 2024	50.03	50.04	50.03	50.03	49.73	-	139,047
Nov 1, 2024	50.02	50.03	50.02	50.03	49.73	0.02%	108,601
Oct 31, 2024	50.02	50.02	50.01	50.02	49.72	0.02%	62,600
Oct 30, 2024	50.01	50.01	50.00	50.01	49.71	-	170,011
Oct 29, 2024	50.01	50.01	50.00	50.01	49.71	-0.32%	225,244
Oct 28, 2024	50.17	50.18	50.17	50.17	49.69	-0.02%	153,217
Oct 25, 2024	50.17	50.18	50.17	50.18	49.69	0.04%	144,044
Oct 24, 2024	50.15	50.16	50.15	50.16	49.68	0.02%	122,741
Oct 23, 2024	50.15	50.16	50.15	50.15	49.67	-	82,200
Oct 22, 2024	50.14	50.15	50.14	50.15	49.67	-	84,200
Oct 21, 2024	50.14	50.15	50.14	50.15	49.67	0.02%	103,600
Oct 18, 2024	50.13	50.14	50.13	50.14	49.66	0.04%	100,135
Oct 17, 2024	50.12	50.12	50.11	50.12	49.63	0.02%	92,100
Oct 16, 2024	50.11	50.12	50.11	50.11	49.63	-	82,613
Oct 15, 2024	50.11	50.11	50.10	50.11	49.63	0.02%	82,000
Oct 11, 2024	50.10	50.11	50.10	50.10	49.62	0.04%	40,600
Oct 10, 2024	50.08	50.09	50.08	50.08	49.60	0.02%	141,104
Oct 9, 2024	50.07	50.08	50.07	50.07	49.59	-	116,914
Oct 8, 2024	50.07	50.07	50.06	50.07	49.59	0.02%	121,200
Oct 7, 2024	50.06	50.07	50.06	50.06	49.58	-	91,000
Oct 4, 2024	50.05	50.06	50.05	50.06	49.58	0.04%	77,700
Oct 3, 2024	50.05	50.05	50.04	50.04	49.56	-	149,400
Oct 2, 2024	50.04	50.04	50.03	50.04	49.56	-	80,937
Oct 1, 2024	50.02	50.04	50.02	50.04	49.55	0.02%	126,800
Sep 30, 2024	50.03	50.03	50.02	50.03	49.55	0.02%	96,400
Sep 27, 2024	50.03	50.03	50.02	50.02	49.54	0.02%	119,500
Sep 26, 2024	50.01	50.01	50.00	50.01	49.53	-0.30%	141,900
Sep 25, 2024	50.16	50.17	50.16	50.16	49.51	-	143,500
Sep 24, 2024	50.16	50.16	50.15	50.16	49.51	-	87,100
Sep 23, 2024	50.15	50.16	50.15	50.16	49.51	0.02%	84,825
Sep 20, 2024	50.14	50.15	50.14	50.15	49.50	0.04%	52,200
Sep 19, 2024	50.13	50.13	50.12	50.13	49.48	-	59,000
Sep 18, 2024	50.12	50.13	50.12	50.13	49.48	0.02%	110,734
Sep 17, 2024	50.12	50.12	50.11	50.12	49.47	-	61,641
Sep 16, 2024	50.12	50.12	50.11	50.12	49.47	0.02%	68,500
Sep 13, 2024	50.11	50.11	50.10	50.11	49.46	0.04%	198,400
Sep 12, 2024	50.09	50.09	50.08	50.09	49.44	0.02%	88,000
Sep 11, 2024	50.09	50.09	50.08	50.08	49.43	0.02%	59,843
Sep 10, 2024	50.08	50.08	50.07	50.07	49.42	-0.02%	59,000
Sep 9, 2024	50.07	50.08	50.07	50.08	49.43	0.02%	80,311
Sep 6, 2024	50.06	50.07	50.06	50.07	49.42	0.04%	71,218