PSA: Public Storage

As of Thursday, May 8th, 2025

$ 300.70

+0.80 +0.27%

Open: 299.21
High: 302.97
Low: 297.70
Volume: 720,136
Previous Close on Wednesday, May 7th, 2025

$ 299.90

+1.92 +0.64%

Open: 298.04
High: 301.38
Low: 297.59
Volume: 990,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 299.21 302.97 297.70 300.70 720,123 +0.80 +0.27
2025-05-07 298.04 301.38 297.59 299.90 990,169 +1.92 +0.64
2025-05-06 298.15 301.16 295.54 297.98 647,256 -2.36 -0.79
2025-05-05 300.00 302.14 297.23 300.34 861,338 +0.19 +0.06
2025-05-02 304.31 304.31 299.55 300.15 1,290,333 +0.15 +0.05
2025-05-01 299.26 304.80 295.05 300.00 904,529 -0.43 -0.14
2025-04-30 292.73 301.29 291.17 300.43 1,044,178 +7.44 +2.54
2025-04-29 290.99 294.00 289.18 292.99 621,314 +0.88 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 304.31
On 2025-05-02		 295.54
On 2025-05-06		 0.70 0.23 304.31
On 2025-05-02		 295.54
On 2025-05-06		 -2.88 299.81
10D 304.80
On 2025-05-01		 287.79
On 2025-04-25		 6.91 2.35 304.80
On 2025-05-01		 295.54
On 2025-05-06		 -3.04 297.55
20D 304.80
On 2025-05-01		 270.48
On 2025-04-10		 18.41 6.52 298.50
On 2025-04-17		 284.09
On 2025-04-21		 -4.83 293.49
WTD 302.97
On 2025-05-08		 295.54
On 2025-05-06		 0.55 0.18 302.14
On 2025-05-05		 295.54
On 2025-05-06		 -2.19 299.73
MTD 304.80
On 2025-05-01		 295.05
On 2025-05-01		 0.27 0.09 304.80
On 2025-05-01		 295.54
On 2025-05-06		 -3.04 299.85
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

300.70 +0.80 +0.27 720,136