Public StoragePSANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $279.99 | $280.42 | $273.70 | $279.83 | 694,018 |
| 1/12/2026 | $278.31 | $282.09 | $277.78 | $279.20 | 1.42M |
| 1/9/2026 | $271.05 | $279.36 | $270.55 | $278.15 | 1.15M |
| 1/8/2026 | $263.80 | $272.68 | $263.23 | $271.12 | 897,422 |
| 1/7/2026 | $271.25 | $272.01 | $264.39 | $265.68 | 1.13M |
| 1/6/2026 | $258.82 | $272.17 | $258.82 | $270.32 | 1.42M |
| 1/5/2026 | $257.78 | $261.37 | $256.54 | $260.90 | 1.30M |
| 1/2/2026 | $259.10 | $260.27 | $256.60 | $258.44 | 946,227 |
| 12/31/2025 | $261.04 | $261.18 | $259.04 | $259.50 | 815,418 |
| 12/30/2025 | $259.33 | $261.35 | $258.80 | $261.13 | 923,501 |
| 12/29/2025 | $261.23 | $262.34 | $258.38 | $259.32 | 986,705 |
| 12/26/2025 | $261.23 | $262.24 | $259.67 | $260.66 | 618,644 |
| 12/24/2025 | $259.22 | $262.32 | $258.62 | $262.08 | 353,300 |
| 12/23/2025 | $261.31 | $261.36 | $258.69 | $259.43 | 930,256 |
| 12/22/2025 | $258.54 | $261.72 | $257.04 | $261.41 | 1.01M |
| 12/19/2025 | $260.82 | $260.84 | $258.56 | $259.15 | 3.78M |
| 12/18/2025 | $266.25 | $268.08 | $261.16 | $261.37 | 1.78M |
| 12/17/2025 | $266.81 | $269.70 | $264.24 | $267.17 | 1.72M |
| 12/16/2025 | $272.82 | $273.23 | $267.45 | $267.48 | 1.70M |
| 12/15/2025 | $274.82 | $276.11 | $269.99 | $272.38 | 1.87M |
| 12/12/2025 | $275.62 | $277.39 | $273.30 | $274.97 | 1.18M |
| 12/11/2025 | $269.67 | $274.34 | $267.75 | $273.71 | 1.25M |
| 12/10/2025 | $264.82 | $268.43 | $264.81 | $267.62 | 1.18M |
| 12/9/2025 | $270.25 | $272.96 | $264.60 | $264.71 | 1.24M |
| 12/8/2025 | $271.13 | $273.54 | $269.47 | $269.55 | 1.04M |
| 12/5/2025 | $275.95 | $276.58 | $271.37 | $272.06 | 783,700 |
| 12/4/2025 | $277.72 | $279.00 | $275.90 | $276.63 | 851,983 |
| 12/3/2025 | $273.46 | $278.55 | $273.20 | $278.25 | 1.20M |
| 12/2/2025 | $272.57 | $273.73 | $270.03 | $273.16 | 792,231 |
| 12/1/2025 | $273.02 | $275.20 | $270.97 | $271.15 | 1.11M |
| 11/28/2025 | $273.19 | $276.13 | $273.10 | $274.54 | 382,100 |
| 11/26/2025 | $271.19 | $275.67 | $271.02 | $274.21 | 922,800 |
| 11/25/2025 | $270.77 | $275.07 | $270.77 | $272.33 | 877,500 |
| 11/24/2025 | $270.40 | $270.40 | $266.23 | $269.17 | 1.88M |
| 11/21/2025 | $267.12 | $272.69 | $267.03 | $269.51 | 1.47M |
| 11/20/2025 | $266.87 | $267.80 | $262.47 | $265.45 | 1.13M |
| 11/19/2025 | $272.03 | $273.55 | $265.19 | $266.16 | 1.32M |
| 11/18/2025 | $269.52 | $271.63 | $266.91 | $271.50 | 873,529 |
| 11/17/2025 | $274.95 | $275.35 | $269.58 | $270.27 | 581,806 |
| 11/14/2025 | $275.79 | $278.00 | $272.93 | $274.26 | 577,755 |
| 11/13/2025 | $273.90 | $277.24 | $273.71 | $274.28 | 839,747 |
| 11/12/2025 | $276.60 | $278.15 | $273.93 | $275.15 | 706,406 |
| 11/11/2025 | $275.16 | $278.21 | $273.98 | $277.86 | 649,506 |
| 11/10/2025 | $275.51 | $276.41 | $269.87 | $272.78 | 868,800 |
| 11/7/2025 | $275.60 | $278.80 | $274.46 | $278.05 | 665,108 |
| 11/6/2025 | $278.19 | $278.55 | $273.66 | $273.96 | 955,672 |
| 11/5/2025 | $276.34 | $279.60 | $274.77 | $278.92 | 864,126 |
| 11/4/2025 | $278.77 | $279.06 | $273.67 | $276.02 | 965,345 |
| 11/3/2025 | $276.00 | $277.72 | $273.27 | $277.62 | 1.21M |
| 10/31/2025 | $278.24 | $280.84 | $275.20 | $278.56 | 1.35M |
| 10/30/2025 | $293.60 | $296.21 | $279.97 | $280.86 | 1.65M |
| 10/29/2025 | $298.11 | $298.11 | $288.58 | $289.18 | 1.72M |
| 10/28/2025 | $300.18 | $300.52 | $295.35 | $298.04 | 977,500 |
| 10/27/2025 | $302.24 | $302.31 | $299.19 | $300.34 | 803,447 |
| 10/24/2025 | $307.82 | $307.91 | $302.21 | $302.24 | 843,000 |
| 10/23/2025 | $311.00 | $311.74 | $304.42 | $306.28 | 775,643 |
| 10/22/2025 | $307.86 | $311.24 | $307.11 | $310.88 | 733,100 |
| 10/21/2025 | $312.00 | $312.95 | $308.16 | $308.27 | 973,904 |
| 10/20/2025 | $308.88 | $311.85 | $307.79 | $311.80 | 715,800 |
| 10/17/2025 | $306.81 | $309.81 | $305.41 | $307.61 | 2.00M |
| 10/16/2025 | $301.21 | $310.74 | $301.17 | $306.73 | 1.62M |