PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	50.14	50.14	50.13	50.13	50.13	0.02%	106,948
Dec 23, 2024	50.12	50.13	50.12	50.12	50.12	-	154,600
Dec 20, 2024	50.11	50.12	50.11	50.12	50.12	0.02%	103,130
Dec 19, 2024	50.10	50.11	50.10	50.11	50.11	-	92,300
Dec 18, 2024	50.10	50.11	50.10	50.11	50.11	0.02%	94,100
Dec 17, 2024	50.10	50.10	50.09	50.10	50.10	0.02%	65,600
Dec 16, 2024	50.09	50.10	50.09	50.09	50.09	0.02%	112,100
Dec 13, 2024	50.09	50.09	50.08	50.08	50.08	-	73,000
Dec 12, 2024	50.07	50.08	50.07	50.08	50.08	0.02%	70,500
Dec 11, 2024	50.07	50.08	50.07	50.07	50.07	-	109,200
Dec 10, 2024	50.07	50.07	50.06	50.07	50.07	0.02%	63,735
Dec 9, 2024	50.06	50.07	50.06	50.06	50.06	-	92,100
Dec 6, 2024	50.06	50.06	50.05	50.06	50.06	0.04%	124,817
Dec 5, 2024	50.04	50.05	50.04	50.04	50.04	-	153,700
Dec 4, 2024	50.03	50.04	50.03	50.04	50.04	0.02%	132,800
Dec 3, 2024	50.03	50.04	50.03	50.03	50.03	0.02%	135,900
Dec 2, 2024	50.02	50.03	50.02	50.02	50.02	-0.02%	84,800
Nov 29, 2024	50.02	50.03	50.02	50.03	50.03	0.04%	75,000
Nov 28, 2024	50.00	50.01	50.00	50.01	50.01	0.02%	181,729
Nov 27, 2024	50.01	50.01	50.00	50.00	50.00	-0.28%	336,900
Nov 26, 2024	50.14	50.15	50.14	50.14	49.99	-	228,215
Nov 25, 2024	50.13	50.14	50.13	50.14	49.99	-	116,014
Nov 22, 2024	50.13	50.14	50.13	50.14	49.99	0.04%	104,445
Nov 21, 2024	50.12	50.12	50.11	50.12	49.97	0.02%	113,600
Nov 20, 2024	50.12	50.12	50.11	50.11	49.96	0.02%	128,600
Nov 19, 2024	50.10	50.11	50.10	50.10	49.95	-0.02%	103,500
Nov 18, 2024	50.11	50.11	50.10	50.11	49.96	0.02%	86,516
Nov 15, 2024	50.09	50.11	50.09	50.10	49.95	0.04%	119,100
Nov 14, 2024	50.08	50.09	50.08	50.08	49.93	0.02%	87,815
Nov 13, 2024	50.08	50.08	50.07	50.07	49.92	-	82,803
Nov 12, 2024	50.07	50.08	50.07	50.07	49.92	-	72,619
Nov 11, 2024	50.06	50.07	50.06	50.07	49.92	-	115,900
Nov 8, 2024	50.05	50.07	50.05	50.07	49.92	0.04%	77,900
Nov 7, 2024	50.05	50.05	50.04	50.05	49.90	0.02%	100,500
Nov 6, 2024	50.04	50.05	50.04	50.04	49.89	-	118,839
Nov 5, 2024	50.03	50.04	50.03	50.04	49.89	0.02%	74,500
Nov 4, 2024	50.03	50.04	50.03	50.03	49.88	-	139,047
Nov 1, 2024	50.02	50.03	50.02	50.03	49.88	0.02%	108,601
Oct 31, 2024	50.02	50.02	50.01	50.02	49.87	0.02%	62,600
Oct 30, 2024	50.01	50.01	50.00	50.01	49.86	-	170,011
Oct 29, 2024	50.01	50.01	50.00	50.01	49.86	-0.32%	225,244
Oct 28, 2024	50.17	50.18	50.17	50.17	49.84	-0.02%	153,217
Oct 25, 2024	50.17	50.18	50.17	50.18	49.99	0.04%	144,044
Oct 24, 2024	50.15	50.16	50.15	50.16	49.97	0.02%	122,741
Oct 23, 2024	50.15	50.16	50.15	50.15	49.96	-	82,200
Oct 22, 2024	50.14	50.15	50.14	50.15	49.96	-	84,200
Oct 21, 2024	50.14	50.15	50.14	50.15	49.96	0.02%	103,600
Oct 18, 2024	50.13	50.14	50.13	50.14	49.95	0.04%	100,135
Oct 17, 2024	50.12	50.12	50.11	50.12	49.93	0.02%	92,100
Oct 16, 2024	50.11	50.12	50.11	50.11	49.93	-	82,613
Oct 15, 2024	50.11	50.11	50.10	50.11	49.93	0.02%	82,000
Oct 11, 2024	50.10	50.11	50.10	50.10	49.92	0.04%	40,600
Oct 10, 2024	50.08	50.09	50.08	50.08	49.90	0.02%	141,104
Oct 9, 2024	50.07	50.08	50.07	50.07	49.89	-	116,914
Oct 8, 2024	50.07	50.07	50.06	50.07	49.89	0.02%	121,200
Oct 7, 2024	50.06	50.07	50.06	50.06	49.88	-	91,000
Oct 4, 2024	50.05	50.06	50.05	50.06	49.88	0.04%	77,700
Oct 3, 2024	50.05	50.05	50.04	50.04	49.86	-	149,400
Oct 2, 2024	50.04	50.04	50.03	50.04	49.86	-	80,937
Oct 1, 2024	50.02	50.04	50.02	50.04	49.85	0.02%	126,800
Sep 30, 2024	50.03	50.03	50.02	50.03	50.03	0.02%	96,400
Sep 27, 2024	50.03	50.03	50.02	50.02	50.02	0.02%	119,500
Sep 26, 2024	50.01	50.01	50.00	50.01	50.01	-0.30%	141,900
Sep 25, 2024	50.16	50.17	50.16	50.16	49.99	-	143,500
Sep 24, 2024	50.16	50.16	50.15	50.16	49.99	-	87,100
Sep 23, 2024	50.15	50.16	50.15	50.16	49.99	0.02%	84,825
Sep 20, 2024	50.14	50.15	50.14	50.15	49.98	0.04%	52,200
Sep 19, 2024	50.13	50.13	50.12	50.13	49.96	-	59,000
Sep 18, 2024	50.12	50.13	50.12	50.13	49.96	0.02%	110,734
Sep 17, 2024	50.12	50.12	50.11	50.12	49.95	-	61,641
Sep 16, 2024	50.12	50.12	50.11	50.12	49.95	0.02%	68,500
Sep 13, 2024	50.11	50.11	50.10	50.11	49.94	0.04%	198,400
Sep 12, 2024	50.09	50.09	50.08	50.09	49.92	0.02%	88,000
Sep 11, 2024	50.09	50.09	50.08	50.08	49.91	0.02%	59,843
Sep 10, 2024	50.08	50.08	50.07	50.07	49.90	-0.02%	59,000
Sep 9, 2024	50.07	50.08	50.07	50.08	49.91	0.02%	80,311
Sep 6, 2024	50.06	50.07	50.06	50.07	49.90	0.04%	71,218
Sep 5, 2024	50.04	50.05	50.04	50.05	49.88	-	74,730
Sep 4, 2024	50.04	50.05	50.04	50.05	49.88	0.02%	48,003
Sep 3, 2024	50.04	50.04	50.03	50.04	49.87	-	87,840
Aug 30, 2024	50.03	50.04	50.03	50.04	49.87	0.06%	97,800
Aug 29, 2024	50.01	50.01	50.00	50.01	49.84	-	114,714
Aug 28, 2024	50.01	50.01	50.00	50.01	49.84	-0.34%	231,927
Aug 27, 2024	50.17	50.18	50.17	50.18	49.83	0.02%	111,100
Aug 26, 2024	50.18	50.18	50.17	50.17	49.99	0.02%	80,638
Aug 23, 2024	50.16	50.18	50.16	50.16	49.98	0.04%	146,100
Aug 22, 2024	50.15	50.15	50.14	50.14	49.96	-0.02%	45,241
Aug 21, 2024	50.15	50.15	50.14	50.15	49.97	0.04%	66,506
Aug 20, 2024	50.13	50.14	50.13	50.13	49.95	-	85,700
Aug 19, 2024	50.13	50.13	50.12	50.13	49.95	0.02%	52,600
Aug 16, 2024	50.12	50.13	50.12	50.12	49.94	0.02%	73,737
Aug 15, 2024	50.10	50.11	50.10	50.11	49.92	0.02%	90,300
Aug 14, 2024	50.10	50.10	50.09	50.10	49.92	-	33,800
Aug 13, 2024	50.09	50.10	50.09	50.10	49.91	0.04%	39,500
Aug 12, 2024	50.09	50.09	50.08	50.08	49.90	-	89,800
Aug 9, 2024	50.08	50.09	50.08	50.08	49.90	0.04%	77,703
Aug 8, 2024	50.07	50.07	50.06	50.06	49.88	0.02%	63,100
Aug 7, 2024	50.06	50.06	50.05	50.05	49.87	-	70,400
Aug 6, 2024	50.03	50.05	50.03	50.05	49.87	0.02%	222,729
Aug 2, 2024	50.03	50.05	50.03	50.04	49.86	0.04%	126,600