Public Storage (PSA.PRR)
NYSE: PSA.PRR · Real-Time Price · USD · Preferred Stock
15.89
+0.04 (0.25%)
At close: Jul 25, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.30 | 16.30 | 16.10 | 16.25 | 16.25 | -0.43% | 48,621 |
| Jul 31, 2025 | 16.08 | 16.36 | 16.08 | 16.32 | 16.32 | 2.00% | 172,448 |
| Jul 30, 2025 | 15.97 | 16.09 | 15.88 | 16.00 | 16.00 | 0.19% | 15,311 |
| Jul 29, 2025 | 15.89 | 16.00 | 15.89 | 15.97 | 15.97 | 0.57% | 18,547 |
| Jul 28, 2025 | 15.91 | 15.91 | 15.82 | 15.88 | 15.88 | -0.06% | 17,087 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.81 | 15.89 | 15.89 | 0.25% | 45,542 |
| Jul 24, 2025 | 15.84 | 15.92 | 15.76 | 15.85 | 15.85 | 0.25% | 26,236 |
| Jul 23, 2025 | 15.87 | 15.94 | 15.71 | 15.81 | 15.81 | -0.88% | 38,390 |
| Jul 22, 2025 | 15.91 | 15.96 | 15.80 | 15.95 | 15.95 | -0.13% | 28,369 |
| Jul 21, 2025 | 15.96 | 16.09 | 15.86 | 15.97 | 15.97 | 0.06% | 40,495 |
| Jul 18, 2025 | 16.01 | 16.03 | 15.87 | 15.96 | 15.96 | -0.25% | 27,586 |
| Jul 17, 2025 | 15.77 | 16.01 | 15.72 | 16.00 | 16.00 | 1.52% | 50,824 |
| Jul 16, 2025 | 15.83 | 15.95 | 15.71 | 15.76 | 15.76 | -0.44% | 44,304 |
| Jul 15, 2025 | 16.03 | 16.08 | 15.75 | 15.83 | 15.83 | -1.49% | 66,589 |
| Jul 14, 2025 | 16.14 | 16.14 | 15.96 | 16.07 | 16.07 | -0.37% | 44,612 |
| Jul 11, 2025 | 16.18 | 16.19 | 16.01 | 16.13 | 16.13 | -0.37% | 28,830 |
| Jul 10, 2025 | 16.12 | 16.19 | 16.06 | 16.19 | 16.19 | 0.81% | 20,723 |
| Jul 9, 2025 | 16.07 | 16.21 | 15.97 | 16.06 | 16.06 | 0.50% | 36,421 |
| Jul 8, 2025 | 16.00 | 16.01 | 15.87 | 15.98 | 15.98 | 0.13% | 24,802 |
| Jul 7, 2025 | 16.07 | 16.07 | 15.90 | 15.96 | 15.96 | -0.56% | 39,277 |
| Jul 3, 2025 | 16.02 | 16.10 | 16.00 | 16.05 | 16.05 | 0.19% | 33,998 |
| Jul 2, 2025 | 15.85 | 16.04 | 15.77 | 16.02 | 16.02 | 1.39% | 52,724 |
| Jul 1, 2025 | 15.75 | 15.98 | 15.75 | 15.80 | 15.80 | 0.45% | 29,240 |
| Jun 30, 2025 | 16.02 | 16.02 | 15.72 | 15.73 | 15.73 | -0.76% | 133,623 |
| Jun 27, 2025 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | -0.88% | 21,750 |
| Jun 26, 2025 | 15.90 | 15.99 | 15.86 | 15.99 | 15.99 | 0.88% | 23,217 |
| Jun 25, 2025 | 15.89 | 15.89 | 15.75 | 15.85 | 15.85 | -0.19% | 45,998 |
| Jun 24, 2025 | 15.70 | 15.88 | 15.67 | 15.88 | 15.88 | 1.21% | 72,732 |
| Jun 23, 2025 | 15.70 | 15.77 | 15.60 | 15.69 | 15.69 | - | 16,115 |
| Jun 20, 2025 | 15.66 | 15.72 | 15.58 | 15.69 | 15.69 | 0.38% | 25,244 |
| Jun 18, 2025 | 15.62 | 15.68 | 15.57 | 15.63 | 15.63 | 0.32% | 31,296 |
| Jun 17, 2025 | 15.60 | 15.75 | 15.53 | 15.58 | 15.58 | -0.13% | 37,339 |
| Jun 16, 2025 | 15.73 | 15.76 | 15.45 | 15.60 | 15.60 | -0.57% | 79,945 |
| Jun 13, 2025 | 15.69 | 15.75 | 15.57 | 15.69 | 15.69 | -0.38% | 28,122 |
| Jun 12, 2025 | 15.83 | 15.86 | 15.69 | 15.75 | 15.75 | -1.87% | 45,860 |
| Jun 11, 2025 | 16.05 | 16.18 | 16.00 | 16.05 | 15.80 | 0.31% | 130,049 |
| Jun 10, 2025 | 16.03 | 16.03 | 15.95 | 16.00 | 15.75 | 0.19% | 23,864 |
| Jun 9, 2025 | 15.88 | 16.03 | 15.88 | 15.97 | 15.72 | 0.57% | 27,169 |
| Jun 6, 2025 | 15.99 | 15.99 | 15.85 | 15.88 | 15.63 | -0.44% | 31,469 |
| Jun 5, 2025 | 15.95 | 15.98 | 15.90 | 15.95 | 15.70 | 0.38% | 38,330 |
| Jun 4, 2025 | 15.96 | 16.01 | 15.89 | 15.89 | 15.64 | -0.25% | 265,020 |
| Jun 3, 2025 | 15.97 | 16.04 | 15.85 | 15.93 | 15.68 | 0.31% | 37,103 |
| Jun 2, 2025 | 15.97 | 15.97 | 15.84 | 15.88 | 15.63 | -0.38% | 34,900 |
| May 30, 2025 | 15.96 | 15.98 | 15.86 | 15.94 | 15.69 | 0.38% | 97,445 |
| May 29, 2025 | 15.94 | 16.02 | 15.85 | 15.88 | 15.63 | -0.20% | 51,620 |
| May 28, 2025 | 15.95 | 15.98 | 15.90 | 15.91 | 15.66 | -0.49% | 18,802 |
| May 27, 2025 | 16.00 | 16.14 | 15.92 | 15.99 | 15.74 | 0.78% | 17,048 |
| May 23, 2025 | 15.89 | 15.92 | 15.80 | 15.87 | 15.62 | -0.03% | 23,097 |
| May 22, 2025 | 15.83 | 15.99 | 15.80 | 15.87 | 15.62 | 0.44% | 28,824 |
| May 21, 2025 | 16.00 | 16.04 | 15.80 | 15.80 | 15.55 | -1.77% | 63,178 |