Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 275.94 | 0.55 | 0.20% | 275.77 | 276.775 | 274.13 | 383,261 |
| May 09 2024 | 275.39 | 6.37 | 2.37% | 270.34 | 275.73 | 269.35 | 443,560 |
| May 08 2024 | 269.02 | -4.18 | -1.53% | 271.64 | 271.70 | 268.11 | 466,452 |
| May 07 2024 | 273.20 | 4.01 | 1.49% | 271.77 | 273.98 | 270.46 | 519,919 |
| May 06 2024 | 269.19 | 3.43 | 1.29% | 267.67 | 269.47 | 264.96 | 592,431 |
| May 03 2024 | 265.76 | 1.83 | 0.69% | 267.93 | 269.79 | 264.63 | 662,241 |
| May 02 2024 | 263.93 | 3.78 | 1.45% | 262.43 | 265.47 | 259.61 | 927,240 |
| May 01 2024 | 260.15 | 0.70 | 0.27% | 258.00 | 266.78 | 256.31 | 1,219,926 |
| Apr 30 2024 | 259.45 | -3.48 | -1.32% | 261.00 | 262.34 | 258.71 | 934,596 |
| Apr 29 2024 | 262.93 | 5.20 | 2.02% | 259.75 | 263.87 | 259.49 | 846,369 |
| Apr 26 2024 | 257.73 | -0.95 | -0.37% | 259.25 | 262.10 | 257.09 | 576,974 |
| Apr 25 2024 | 258.68 | -3.49 | -1.33% | 259.26 | 260.95 | 257.72 | 598,436 |
| Apr 24 2024 | 262.17 | -0.05 | -0.02% | 260.30 | 263.2599 | 257.05 | 697,266 |
| Apr 23 2024 | 262.22 | 0.78 | 0.30% | 261.81 | 263.98 | 261.11 | 512,857 |
| Apr 22 2024 | 261.44 | 1.06 | 0.41% | 261.13 | 261.7001 | 258.3801 | 769,756 |
| Apr 19 2024 | 260.38 | 0.10 | 0.04% | 261.17 | 261.465 | 259.09 | 737,445 |
| Apr 18 2024 | 260.28 | -1.53 | -0.58% | 262.43 | 262.945 | 258.90 | 748,976 |
| Apr 17 2024 | 261.81 | -0.41 | -0.16% | 263.02 | 265.47 | 261.58 | 420,777 |
| Apr 16 2024 | 262.22 | -3.54 | -1.33% | 264.89 | 265.52 | 260.67 | 775,588 |
| Apr 15 2024 | 265.76 | -6.38 | -2.34% | 272.92 | 275.56 | 264.255 | 809,528 |
| Apr 12 2024 | 272.14 | -3.04 | -1.10% | 274.32 | 275.635 | 271.6001 | 516,283 |
| Apr 11 2024 | 275.18 | -0.67 | -0.24% | 276.87 | 277.555 | 271.83 | 498,502 |
| Apr 10 2024 | 275.85 | -17.49 | -5.96% | 285.33 | 285.50 | 273.48 | 831,667 |
| Apr 09 2024 | 293.34 | 5.72 | 1.99% | 289.59 | 293.94 | 289.48 | 607,408 |
| Apr 08 2024 | 287.62 | 5.05 | 1.79% | 283.61 | 287.85 | 282.80 | 468,651 |
| Apr 05 2024 | 282.57 | 1.93 | 0.69% | 280.64 | 283.30 | 279.25 | 436,902 |
| Apr 04 2024 | 280.64 | 0.32 | 0.11% | 282.50 | 286.54 | 279.48 | 499,229 |
| Apr 03 2024 | 280.32 | -3.06 | -1.08% | 283.55 | 284.45 | 277.97 | 642,294 |
| Apr 02 2024 | 283.38 | -3.12 | -1.09% | 283.61 | 285.47 | 281.70 | 590,835 |
| Apr 01 2024 | 286.50 | -3.56 | -1.23% | 294.86 | 294.86 | 286.31 | 473,331 |
| Mar 28 2024 | 290.06 | 1.96 | 0.68% | 290.40 | 291.3273 | 287.90 | 841,389 |
| Mar 27 2024 | 288.10 | 12.81 | 4.65% | 277.40 | 288.26 | 277.28 | 686,848 |
| Mar 26 2024 | 275.29 | -0.49 | -0.18% | 276.58 | 277.34 | 274.98 | 496,966 |
| Mar 25 2024 | 275.78 | -3.59 | -1.29% | 278.93 | 280.515 | 275.76 | 378,925 |
| Mar 22 2024 | 279.37 | -2.49 | -0.88% | 282.28 | 282.955 | 277.21 | 550,153 |
| Mar 21 2024 | 281.86 | -0.17 | -0.06% | 283.59 | 285.05 | 280.05 | 629,830 |
| Mar 20 2024 | 282.03 | 4.72 | 1.70% | 277.04 | 282.87 | 275.26 | 500,089 |
| Mar 19 2024 | 277.31 | -0.27 | -0.10% | 277.31 | 280.61 | 276.53 | 859,584 |
| Mar 18 2024 | 277.58 | 0.54 | 0.19% | 277.68 | 278.96 | 276.04 | 676,319 |
| Mar 15 2024 | 277.04 | -3.60 | -1.28% | 277.90 | 280.77 | 274.95 | 1,651,880 |
| Mar 14 2024 | 280.64 | -8.21 | -2.84% | 290.14 | 290.40 | 278.31 | 831,987 |
| Mar 13 2024 | 288.85 | -1.71 | -0.59% | 291.25 | 292.78 | 287.81 | 836,490 |
| Mar 12 2024 | 290.56 | -1.12 | -0.38% | 288.79 | 291.32 | 285.98 | 549,689 |
| Mar 11 2024 | 291.68 | -1.45 | -0.49% | 293.50 | 295.20 | 291.60 | 689,661 |
| Mar 08 2024 | 293.13 | 7.05 | 2.46% | 287.31 | 294.20 | 287.22 | 1,151,612 |
| Mar 07 2024 | 286.08 | 2.35 | 0.83% | 284.38 | 286.65 | 281.63 | 746,052 |
| Mar 06 2024 | 283.73 | 4.22 | 1.51% | 282.00 | 283.90 | 279.70 | 759,095 |
| Mar 05 2024 | 279.51 | -5.57 | -1.95% | 284.31 | 286.30 | 277.785 | 646,246 |
| Mar 04 2024 | 285.08 | 1.84 | 0.65% | 282.20 | 285.38 | 278.0468 | 793,811 |
| Mar 01 2024 | 283.24 | -0.63 | -0.22% | 282.13 | 284.87 | 279.56 | 904,463 |
| Feb 29 2024 | 283.87 | 3.58 | 1.28% | 281.90 | 285.69 | 279.85 | 1,184,665 |
| Feb 28 2024 | 280.29 | 0.71 | 0.25% | 278.825 | 281.7047 | 272.53 | 1,136,577 |
| Feb 27 2024 | 279.58 | 0.96 | 0.34% | 280.92 | 282.15 | 279.535 | 617,366 |
| Feb 26 2024 | 278.62 | -6.16 | -2.16% | 284.00 | 285.24 | 278.55 | 703,926 |
| Feb 23 2024 | 284.78 | -0.61 | -0.21% | 285.00 | 287.13 | 283.72 | 498,579 |
| Feb 22 2024 | 285.39 | -3.23 | -1.12% | 288.73 | 291.61 | 285.23 | 706,367 |
| Feb 21 2024 | 288.62 | 4.50 | 1.58% | 293.02 | 296.05 | 284.79 | 1,355,675 |
| Feb 20 2024 | 284.12 | 2.60 | 0.92% | 281.00 | 285.50 | 279.2767 | 1,201,415 |
| Feb 16 2024 | 281.52 | -4.74 | -1.66% | 282.82 | 285.39 | 281.38 | 849,920 |
| Feb 15 2024 | 286.26 | 5.78 | 2.06% | 283.07 | 286.73 | 282.80 | 619,779 |
| Feb 14 2024 | 280.48 | 3.84 | 1.39% | 277.23 | 281.92 | 275.615 | 707,314 |
| Feb 13 2024 | 276.64 | -4.70 | -1.67% | 275.91 | 277.97 | 272.03 | 643,309 |
| Feb 12 2024 | 281.34 | -2.73 | -0.96% | 284.57 | 285.72 | 280.97 | 514,696 |
