Public StoragePSANYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $301.74 | $302.05 | $296.42 | $299.00 | 1.15M |
| 2/17/2026 | $303.26 | $306.04 | $297.21 | $302.00 | 1.90M |
| 2/13/2026 | $289.29 | $300.67 | $284.67 | $300.35 | 1.86M |
| 2/12/2026 | $294.43 | $297.21 | $290.95 | $292.37 | 2.15M |
| 2/11/2026 | $292.23 | $293.94 | $290.13 | $293.84 | 1.08M |
| 2/10/2026 | $290.02 | $293.74 | $287.19 | $292.33 | 1.25M |
| 2/9/2026 | $286.99 | $290.02 | $285.54 | $288.89 | 983,600 |
| 2/6/2026 | $284.32 | $287.35 | $283.67 | $287.00 | 661,218 |
| 2/5/2026 | $284.51 | $286.48 | $279.92 | $282.82 | 872,468 |
| 2/4/2026 | $281.71 | $290.46 | $281.71 | $288.50 | 1.09M |
| 2/3/2026 | $272.23 | $281.69 | $272.23 | $279.54 | 1.30M |
| 2/2/2026 | $276.67 | $277.02 | $271.71 | $271.81 | 880,110 |
| 1/30/2026 | $275.65 | $277.14 | $272.98 | $276.19 | 1.53M |
| 1/29/2026 | $275.00 | $279.05 | $273.42 | $277.45 | 1.05M |
| 1/28/2026 | $278.10 | $280.16 | $272.52 | $273.86 | 828,561 |
| 1/27/2026 | $278.05 | $280.68 | $276.56 | $277.70 | 658,522 |
| 1/26/2026 | $281.40 | $283.20 | $278.44 | $278.75 | 835,000 |
| 1/23/2026 | $287.35 | $288.42 | $282.37 | $282.63 | 824,100 |
| 1/22/2026 | $289.05 | $290.61 | $285.31 | $286.58 | 988,722 |
| 1/21/2026 | $286.98 | $291.76 | $283.97 | $288.70 | 1.79M |
| 1/20/2026 | $291.12 | $291.70 | $283.50 | $285.18 | 1.77M |
| 1/16/2026 | $291.58 | $295.71 | $290.29 | $293.89 | 2.67M |
| 1/15/2026 | $288.30 | $293.79 | $285.65 | $293.03 | 1.19M |
| 1/14/2026 | $279.14 | $287.91 | $278.99 | $287.77 | 939,300 |
| 1/13/2026 | $279.46 | $280.41 | $273.70 | $279.83 | 994,120 |
| 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 |