Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-18	Z	PSA	327.67	328.245	322.99	323.117	-1.208	618,920	14,448	322.17	323.73
2026-08-17	Z	PSA	322.61	325.10	321.46	324.325	-1.605	623,012	14,174	323.16	325.46
2026-08-14	Z	PSA	327.30	329.41	325.17	325.77	-2.83	519,302	12,636	322.82	328.99
2026-08-13	Z	PSA	324.895	329.22	323.805	328.60	5.07	687,618	13,194	322.56	337.11
2026-08-12	Z	PSA	323.53	326.00	321.7516	323.53	-1.45	788,985	11,880	322.43	329.59
2026-08-11	Z	PSA	324.70	327.40	322.055	324.98	-0.58	622,669	14,479	324.79	325.71
2026-08-10	Z	PSA	324.375	327.00	319.97	325.56	-2.84	903,603	17,500	316.66	336.83
2026-08-07	Z	PSA	326.77	330.425	324.00	328.27	1.27	978,941	12,789	325.49	330.00
2026-08-06	Z	PSA	329.36	329.85	325.155	327.125	-0.215	991,414	14,287	322.03	331.55
2026-08-05	Z	PSA	329.045	329.045	322.93	327.34	0.85	569,147	11,951	322.01	333.15
2026-08-04	Z	PSA	324.88	327.3028	320.55	326.385	0.355	922,825	15,251	322.26	330.71
2026-08-03	Z	PSA	327.00	330.275	324.79	326.03	1.86	840,844	15,131	322.61	331.29
2026-07-31	Z	PSA	318.16	326.255	313.64	324.36	7.16	1,379,826	19,782	309.57	339.44
2026-07-30	Z	PSA	323.80	325.93	307.59	317.20	-12.24	1,777,755	30,525	312.74	321.50
2026-07-29	Z	PSA	330.81	335.55	328.505	329.69	-0.78	1,658,147	25,326	308.07	335.99
2026-07-28	Z	PSA	328.59	335.05	327.075	330.53	6.51	1,780,338	27,883	279.00	369.85
2026-07-27	Z	PSA	321.92	329.72	321.76	323.96	1.48	1,113,519	20,302	319.82	328.68
2026-07-24	Z	PSA	317.69	323.825	316.97	322.56	7.55	1,364,648	25,796	322.00	327.06
2026-07-23	Z	PSA	310.38	316.98	310.38	315.11	3.41	1,668,011	23,070	310.91	318.83
2026-07-22	Z	PSA	311.00	312.27	309.43	311.69	1.94	1,136,153	19,273	305.00	315.67
2026-07-21	Z	PSA	315.48	315.56	307.56	309.82	-5.71	3,677,471	26,915	304.70	318.12
2026-07-20	Z	PSA	316.355	316.685	313.33	315.54	-2.50	1,018,319	19,163	310.21	320.31
2026-07-17	Z	PSA	324.02	328.915	317.44	318.16	-6.34	1,072,217	20,944	313.54	322.96
2026-07-16	Z	PSA	315.945	324.55	315.825	324.55	9.87	1,331,991	20,264	325.00	336.12
2026-07-15	Z	PSA	319.97	322.83	313.70	314.57	-4.36	981,707	18,290	310.10	318.78
2026-07-14	Z	PSA	322.67	324.58	318.93	318.95	-2.91	1,327,894	18,344	309.86	333.00
2026-07-13	Z	PSA	320.04	324.805	319.72	321.86	1.30	999,621	19,565	315.45	325.44
2026-07-10	Z	PSA	319.72	320.86	316.62	320.59	1.24	624,539	15,428	320.07	320.99
2026-07-09	Z	PSA	321.78	323.53	318.73	319.45	-1.32	807,832	12,972	318.50	323.57
2026-07-08	Z	PSA	326.715	327.31	319.69	320.73	-7.96	815,651	17,274	319.51	325.99
2026-07-07	Z	PSA	325.325	330.81	324.90	328.65	4.65	705,166	13,567	328.69	333.51
2026-07-06	Z	PSA	328.035	329.64	321.425	324.05	-5.59	845,796	15,043	323.27	324.19
2026-07-03	Z	PSA	324.54	329.74	323.44	329.64	6.54	0	0	328.91	331.16
2026-07-02	Z	PSA	324.04	329.66	323.44	329.54	6.50	963,443	15,739	328.91	331.16
2026-07-01	Z	PSA	318.48	324.60	318.48	323.00	4.69	612,996	13,748	318.00	356.04
2026-06-30	Z	PSA	321.08	321.08	316.29	318.30	-6.15	982,522	13,250	311.55	326.57
2026-06-29	Z	PSA	321.40	324.761	318.915	324.305	-0.085	954,461	15,049	312.25	334.99
2026-06-26	Z	PSA	322.63	327.48	321.00	324.38	3.636	1,228,185	16,640	317.49	331.01
2026-06-25	Z	PSA	320.565	321.7246	315.16	320.744	2.824	778,997	16,500	315.69	325.80
2026-06-24	Z	PSA	323.005	323.77	313.61	317.925	-3.275	1,838,792	23,998	303.76	324.86
2026-06-23	Z	PSA	321.69	325.87	319.74	321.20	0.98	1,031,286	19,606	315.87	326.16
2026-06-22	Z	PSA	317.425	323.00	317.27	320.20	2.08	932,044	16,271	320.22	323.31
2026-06-19	Z	PSA	318.72	320.31	314.61	318.12	5.41	0	0	314.46	321.60
2026-06-18	Z	PSA	318.09	320.31	314.61	317.98	5.40	1,253,380	14,921	314.46	321.60
2026-06-17	Z	PSA	318.46	320.18	311.23	312.57	-7.63	804,263	17,961	310.00	317.25
2026-06-16	Z	PSA	323.57	325.345	319.16	320.20	-0.78	821,797	16,099	317.65	324.10
2026-06-15	Z	PSA	321.951	326.53	319.74	320.96	-4.98	1,204,929	14,678	317.66	324.43
2026-06-12	Z	PSA	325.99	328.57	323.99	325.83	1.12	876,142	17,679	326.00	328.00
2026-06-11	Z	PSA	326.4576	327.62	321.87	324.71	0.84	1,117,060	20,309	315.32	336.27
2026-06-10	Z	PSA	323.59	331.79	322.8555	323.96	1.10	1,629,216	27,026	262.38	331.63
2026-06-09	Z	PSA	313.25	324.55	312.075	322.85	11.77	1,292,899	25,049	318.14	327.57
2026-06-08	Z	PSA	310.20	311.92	308.00	311.08	1.40	696,485	16,822	308.67	313.30
2026-06-05	Z	PSA	303.64	312.46	303.64	309.7375	3.0775	842,912	16,480	309.70	317.03
2026-06-04	Z	PSA	306.72	308.03	302.94	306.63	4.66	782,253	15,178	302.32	310.45
2026-06-03	Z	PSA	299.05	305.05	298.3802	301.97	2.82	823,618	15,393	298.31	306.05
2026-06-02	Z	PSA	295.63	299.84	295.345	299.15	3.35	663,371	14,522	298.66	299.60
2026-06-01	Z	PSA	300.79	301.19	295.67	295.80	-7.89	731,259	18,609	293.00	301.18
2026-05-29	Z	PSA	307.49	308.235	303.69	303.777	-5.473	1,493,601	15,202	302.95	303.88
2026-05-28	Z	PSA	303.84	311.83	302.5338	309.335	2.545	768,040	16,156	308.94	309.85
2026-05-27	Z	PSA	305.95	309.89	304.575	306.8475	2.3775	747,342	12,832	306.15	307.07
2026-05-26	Z	PSA	305.43	307.44	303.92	304.47	-0.78	929,309	12,769	304.14	305.05
2026-05-25	Z	PSA	306.79	308.6175	303.19	305.25	0.315	0	0	304.12	305.24
2026-05-22	Z	PSA	306.40	308.44	303.255	305.29	0.315	675,508	13,493	304.12	305.24
2026-05-21	Z	PSA	298.91	305.03	297.04	304.975	2.135	605,212	13,609	301.15	308.25
2026-05-20	Z	PSA	301.83	306.89	300.80	302.84	5.23	896,719	16,550	297.94	307.71
2026-05-19	Z	PSA	293.4701	298.02	289.21	297.61	1.46	1,036,816	20,948	290.81	303.97