PSA: Public Storage

As of Friday, July 26th, 2024

$ 300.74

+5.82 +1.97%

Open: 296.25
High: 301.94
Low: 295.44
Volume: 368,035
Previous Close on Thursday, July 25th, 2024

$ 294.92

-0.63 -0.21%

Open: 297.50
High: 301.22
Low: 293.44
Volume: 544,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 296.25 301.94 295.44 300.74 368,035 +5.82 +1.97
2024-07-25 297.50 301.22 293.44 294.92 544,695 -0.63 -0.21
2024-07-24 302.34 303.30 295.46 295.55 702,156 -6.42 -2.13
2024-07-23 303.97 305.26 301.31 301.97 969,268 -2.45 -0.80
2024-07-22 302.46 305.67 297.47 304.42 557,636 +2.77 +0.92
2024-07-19 304.85 305.83 301.02 301.65 407,888 -1.97 -0.65
2024-07-18 308.71 314.93 303.06 303.62 777,697 -6.36 -2.05
2024-07-17 305.65 310.54 304.81 309.98 703,272 +4.33 +1.42
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 305.67
On 2024-07-22		 293.44
On 2024-07-25		 -0.91 -0.30 305.67
On 2024-07-22		 293.44
On 2024-07-25		 -4.00 299.52
10D 314.93
On 2024-07-18		 293.44
On 2024-07-25		 -1.89 -0.62 314.93
On 2024-07-18		 293.44
On 2024-07-25		 -6.82 302.05
20D 314.93
On 2024-07-18		 280.51
On 2024-07-01		 14.19 4.95 314.93
On 2024-07-18		 293.44
On 2024-07-25		 -6.82 295.99
WTD 305.67
On 2024-07-22		 293.44
On 2024-07-25		 -0.91 -0.30 305.67
On 2024-07-22		 293.44
On 2024-07-25		 -4.00 299.52
MTD 314.93
On 2024-07-18		 280.51
On 2024-07-01		 13.09 4.55 314.93
On 2024-07-18		 293.44
On 2024-07-25		 -6.82 296.43
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

300.74 +5.82 +1.97 368,035