Dark

PSB
PS Business Parks, Inc.
stock NYSE

Inactive

Jul 19, 2022

187.44USD+0.032%(+0.06)3,391,269

Pre-market

0.00USD-100.000%(-187.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-19	187.4000	187.4900	187.3500	187.4400	+0.032%	3,391,269	0.000%
2022-07-18	187.4000	187.5400	187.3400	187.3800	+0.096%	841,806	+0.032%
2022-07-15	187.3000	187.4500	187.1300	187.2000	+0.069%	1,028,268	+0.128%
2022-07-14	187.0900	187.3000	187.0650	187.0700	+0.011%	443,999	+0.198%
2022-07-13	187.3000	187.3100	187.0000	187.0500	-0.133%	431,774	+0.209%
2022-07-12	187.2500	187.4400	187.2500	187.3000	+0.011%	610,847	+0.075%
2022-07-11	187.3000	187.9850	187.2800	187.2800	+0.037%	1,011,609	+0.085%
2022-07-08	187.2500	187.2500	187.2000	187.2100	+0.016%	169,821	+0.123%
2022-07-07	187.1600	187.2500	187.1600	187.1800	-0.011%	199,521	+0.139%
2022-07-06	187.1300	187.2500	187.0000	187.2000	+0.037%	231,110	+0.128%
2022-07-05	186.7500	187.1700	186.6400	187.1300	+0.059%	188,066	+0.166%
2022-07-01	187.1000	187.2000	186.7700	187.0200	-0.069%	164,204	+0.225%
2022-06-30	187.0200	187.3700	187.0000	187.1500	+0.053%	199,092	+0.155%
2022-06-29	187.0000	187.1500	187.0000	187.0500	-0.064%	139,902	+0.209%
2022-06-28	187.0000	187.2900	186.8800	187.1700	+0.139%	167,544	+0.144%
2022-06-27	187.0000	187.0500	186.5400	186.9100	+0.107%	198,368	+0.284%
2022-06-24	187.0000	187.2600	186.3200	186.7100	-0.075%	323,400	+0.391%
2022-06-23	186.1500	187.1200	186.1500	186.8500	+0.376%	154,420	+0.316%
2022-06-22	186.0100	186.7400	185.9300	186.1500	+0.081%	257,985	+0.693%
2022-06-21	186.1800	186.3400	185.9300	186.0000	+0.043%	225,440	+0.774%
2022-06-17	186.2700	186.5600	185.8000	185.9200	+0.097%	414,671	+0.818%
2022-06-16	185.6100	186.1000	185.4100	185.7400	-0.038%	257,372	+0.915%
2022-06-15	185.9900	186.6100	185.7600	185.8100	-0.070%	354,425	+0.877%
2022-06-14	186.5000	186.6200	185.2100	185.9400	-0.306%	315,281	+0.807%
2022-06-13	186.8200	187.0500	186.3900	186.5100	-0.416%	324,022	+0.499%
2022-06-10	187.2900	187.6600	187.1400	187.2900	-0.171%	284,094	+0.080%
2022-06-09	186.8700	187.9200	186.8700	187.6100	+0.439%	195,948	-0.091%
2022-06-08	186.7500	186.8600	186.4700	186.7900	+0.021%	226,910	+0.348%
2022-06-07	187.0000	187.0000	186.6200	186.7500	-0.134%	484,966	+0.369%
2022-06-06	187.2200	187.4000	186.8200	187.0000	-0.075%	342,768	+0.235%
2022-06-03	187.4000	187.7400	187.0300	187.1400	-0.059%	226,526	+0.160%
2022-06-02	187.3100	188.0300	187.2300	187.2500	-0.187%	366,061	+0.101%
2022-06-01	187.4500	187.7050	187.0200	187.6000	-0.016%	327,221	-0.085%
2022-05-31	187.2100	187.6900	187.1100	187.6300	+0.011%	282,845	-0.101%
2022-05-27	187.2600	187.8400	187.1600	187.6100	+0.246%	200,458	-0.091%
2022-05-26	187.4100	187.5000	186.9600	187.1500	+0.027%	565,794	+0.155%
2022-05-25	187.2300	187.8100	187.0100	187.1000	-0.373%	345,381	+0.182%
2022-05-24	187.1700	188.0000	186.9600	187.8000	+0.337%	286,572	-0.192%
2022-05-23	187.5000	187.5500	186.9700	187.1700	-0.203%	231,397	+0.144%
2022-05-20	186.8000	187.7300	186.5500	187.5500	+0.698%	473,187	-0.059%
2022-05-19	185.8100	186.5000	185.7900	186.2500	+0.269%	413,310	+0.639%
2022-05-18	186.4100	186.6900	185.6300	185.7500	-0.386%	627,151	+0.910%
2022-05-17	186.4400	186.7700	185.8600	186.4700	+0.280%	342,962	+0.520%
2022-05-16	186.6600	186.9000	185.8900	185.9500	-0.450%	368,409	+0.801%
2022-05-13	186.4900	186.9300	185.7400	186.7900	+0.371%	341,040	+0.348%
2022-05-12	186.2100	186.6800	185.7900	186.1000	-0.118%	458,077	+0.720%
2022-05-11	186.7000	187.1900	185.9400	186.3200	-0.284%	679,974	+0.601%
2022-05-10	186.4600	187.6500	185.5400	186.8500	+0.489%	686,257	+0.316%
2022-05-09	186.5100	186.5600	185.7500	185.9400	-0.274%	965,525	+0.807%
2022-05-06	187.2100	187.2600	186.3600	186.4500	-0.661%	1,331,885	+0.531%
2022-05-05	187.8100	187.8500	186.9500	187.6900	-0.424%	693,416	-0.133%
2022-05-04	187.2500	188.6250	186.7600	188.4900	+0.528%	519,912	-0.557%
2022-05-03	186.9000	188.2500	186.7700	187.5000	+0.364%	573,148	-0.032%
2022-05-02	187.2200	187.2200	186.6600	186.8200	-0.203%	1,132,880	+0.332%
2022-04-29	187.3700	187.8300	186.8300	187.2000	-0.669%	618,122	+0.128%
2022-04-28	187.1200	188.4600	186.9800	188.4600	+0.732%	593,539	-0.541%
2022-04-27	187.1100	187.4800	186.8600	187.0900	-0.112%	995,844	+0.187%
2022-04-26	187.7900	187.9000	186.9200	187.3000	-0.107%	1,003,358	+0.075%
2022-04-25	188.5000	189.8300	187.5000	187.5000	+11.827%	1,404,047	-0.032%
2022-04-22	171.1100	171.1100	167.5500	167.6700	-1.804%	82,184	+11.791%
2022-04-21	171.3700	172.5400	170.4700	170.7500	+0.601%	122,277	+9.775%
2022-04-20	169.6300	170.3600	168.0000	169.7300	+0.922%	211,072	+10.434%
2022-04-19	164.2900	168.7300	163.9100	168.1800	+3.045%	198,980	+11.452%
2022-04-18	165.9100	166.5200	162.0450	163.2100	-1.491%	80,734	+14.846%
2022-04-14	167.5700	167.7100	165.3100	165.6800	-0.992%	57,219	+13.134%
2022-04-13	165.9100	167.4300	164.5600	167.3400	+0.886%	49,807	+12.011%
2022-04-12	166.1100	168.2600	164.0500	165.8700	+0.375%	97,768	+13.004%
2022-04-11	166.1500	167.7650	164.9800	165.2500	-0.965%	75,160	+13.428%
2022-04-08	167.6800	168.1700	166.4700	166.8600	-0.179%	68,590	+12.334%
2022-04-07	167.4200	168.1100	165.0100	167.1600	-0.381%	120,264	+12.132%
2022-04-06	166.7400	169.6600	166.7400	167.8000	+0.012%	137,163	+11.704%
2022-04-05	167.3900	170.4350	167.0000	167.7800	+0.060%	69,265	+11.718%
2022-04-04	171.4300	171.4300	166.8700	167.6800	-2.438%	104,523	+11.784%
2022-04-01	168.1300	172.0200	168.0650	171.8700	+2.255%	93,857	+9.059%
2022-03-31	169.4700	171.5400	167.8900	168.0800	-0.480%	103,908	+11.518%
2022-03-30	169.9800	170.5400	168.6700	168.8900	-0.869%	77,660	+10.983%
2022-03-29	163.8800	170.7550	163.3500	170.3700	+4.875%	186,178	+10.019%
2022-03-28	163.4300	163.5900	161.5900	162.4500	-0.129%	77,469	+15.383%
2022-03-25	156.9300	162.9500	156.9300	162.6600	+3.375%	108,566	+15.234%
2022-03-24	157.9500	159.2200	156.8200	157.3500	-1.119%	67,782	+19.123%
2022-03-23	160.3700	160.6650	158.4900	159.1300	-1.358%	69,557	+17.790%
2022-03-22	162.3900	163.0000	160.5000	161.3200	-0.352%	97,106	+16.191%
2022-03-21	160.4600	161.9900	160.2700	161.8900	+0.372%	47,737	+15.782%
2022-03-18	159.4000	161.6200	158.1700	161.2900	+0.706%	233,837	+16.213%
2022-03-17	158.1700	160.5700	157.0100	160.1600	+0.527%	48,460	+17.033%
2022-03-16	156.9300	159.7200	156.1800	159.3200	+2.056%	124,134	+17.650%
2022-03-15	156.4500	157.3800	153.9712	156.1100	-0.636%	77,112	+20.069%
2022-03-14	158.0000	159.4000	156.2200	157.1100	+0.127%	59,998	+19.305%
2022-03-11	159.8100	161.3200	156.5050	156.9100	-1.704%	53,759	+19.457%
2022-03-10	158.7200	159.9500	157.8200	159.6300	0.000%	87,332	+17.422%
2022-03-09	161.5600	161.9500	159.4300	159.6300	+0.188%	60,753	+17.422%
2022-03-08	161.3900	162.8000	158.3800	159.3300	-1.050%	75,814	+17.643%
2022-03-07	162.1100	163.0400	160.7800	161.0200	-0.457%	83,953	+16.408%
2022-03-04	160.6600	161.7800	159.8000	161.7600	-0.253%	95,182	+15.875%
2022-03-03	160.3400	162.8300	159.1000	162.1700	+1.534%	72,056	+15.582%
2022-03-02	159.9500	161.4400	158.6400	159.7200	+0.649%	76,776	+17.355%
2022-03-01	159.2600	160.5550	157.2500	158.6900	-0.377%	100,673	+18.117%
2022-02-28	159.9800	161.4300	157.6700	159.2900	-1.576%	91,440	+17.672%
2022-02-25	157.9000	162.2000	157.3450	161.8400	+2.671%	78,583	+15.818%
2022-02-24	155.2200	158.3950	153.9200	157.6300	+0.517%	126,984	+18.911%
2022-02-23	159.7000	159.8200	155.9400	156.8200	-0.879%	124,107	+19.526%
2022-02-22	159.0000	160.2450	157.1475	158.2100	-0.284%	86,457	+18.475%
2022-02-18	158.9900	160.4550	157.9100	158.6600	-0.176%	91,083	+18.139%
2022-02-17	159.1200	159.5500	158.0100	158.9400	-0.270%	50,933	+17.931%
2022-02-16	159.6600	160.5100	158.1400	159.3700	+0.107%	72,863	+17.613%
2022-02-15	159.6800	162.2200	159.1200	159.2000	+0.505%	64,352	+17.739%
2022-02-14	160.2100	161.3700	157.6700	158.4000	-0.845%	85,021	+18.333%
2022-02-11	162.4000	163.4000	159.0600	159.7500	-1.383%	65,014	+17.333%
2022-02-10	162.5000	163.8200	161.1450	161.9900	-1.771%	94,247	+15.711%
2022-02-09	163.4300	164.9800	162.2100	164.9100	+1.564%	82,534	+13.662%
2022-02-08	162.7200	164.0300	161.8100	162.3700	-0.025%	56,579	+15.440%
2022-02-07	162.6300	163.1500	161.7500	162.4100	-0.545%	61,362	+15.412%
2022-02-04	163.8300	164.9500	160.6100	163.3000	-1.060%	72,699	+14.783%
2022-02-03	164.9500	167.0800	164.6400	165.0500	-0.990%	77,228	+13.566%
2022-02-02	165.5100	168.7200	165.5100	166.7000	+0.963%	74,193	+12.442%
2022-02-01	167.6500	167.8750	164.4650	165.1100	-1.108%	79,689	+13.524%
2022-01-31	166.1200	167.1100	164.1300	166.9600	-0.048%	99,619	+12.266%
2022-01-28	161.3900	167.2100	159.2600	167.0400	+3.661%	126,269	+12.213%
2022-01-27	164.3200	165.8900	160.3750	161.1400	-1.007%	82,374	+16.321%
2022-01-26	165.1600	166.9500	162.0000	162.7800	-0.526%	93,501	+15.149%
2022-01-25	164.6400	165.7700	161.3700	163.6400	-1.528%	82,806	+14.544%
2022-01-24	164.9900	166.9500	161.1900	166.1800	+0.290%	95,979	+12.793%
2022-01-21	165.7000	168.6300	164.9100	165.7000	+0.297%	114,962	+13.120%
2022-01-20	171.0000	171.0000	165.0800	165.2100	-2.880%	96,207	+13.456%
2022-01-19	172.5000	172.8000	169.9700	170.1100	-0.863%	122,344	+10.188%
2022-01-18	173.4500	173.8100	171.2000	171.5900	-1.752%	77,809	+9.237%
2022-01-14	175.8900	176.0090	172.5800	174.6500	-0.694%	74,708	+7.323%
2022-01-13	176.1700	177.0300	175.0300	175.8700	+0.337%	53,929	+6.579%
2022-01-12	176.2000	177.6800	175.0800	175.2800	-0.403%	70,965	+6.937%
2022-01-11	177.9100	177.9100	174.6000	175.9900	-0.845%	64,768	+6.506%
2022-01-10	177.6800	178.4200	175.9338	177.4900	-0.722%	81,402	+5.606%
2022-01-07	182.8300	183.2800	178.6700	178.7800	-2.519%	99,820	+4.844%
2022-01-06	186.5300	186.9800	183.2300	183.4000	-1.223%	77,758	+2.203%
2022-01-05	187.0900	187.5800	185.5800	185.6700	-0.695%	161,658	+0.953%
2022-01-04	185.8000	189.2300	185.4101	186.9700	+0.603%	98,434	+0.251%
2022-01-03	184.3000	185.9800	181.2800	185.8500	+0.912%	128,299	+0.856%
2021-12-31	184.6800	185.6600	184.0300	184.1700	-0.362%	65,743	+1.776%
2021-12-30	185.3900	186.5169	184.0800	184.8400	-0.297%	56,844	+1.407%
2021-12-29	184.3600	185.5450	182.3300	185.3900	+0.821%	38,131	+1.106%
2021-12-28	182.8800	184.1900	182.3700	183.8800	+0.410%	42,937	+1.936%
2021-12-27	181.1700	183.2400	180.0650	183.1300	+1.373%	65,966	+2.354%
2021-12-23	183.7800	183.7800	179.7100	180.6500	-1.155%	66,723	+3.759%
2021-12-22	181.3300	184.0700	180.8041	182.7600	+1.286%	117,651	+2.561%
2021-12-21	178.6200	182.4600	178.0400	180.4400	+1.828%	196,837	+3.879%
2021-12-20	176.5500	177.5600	174.1100	177.2000	-0.561%	200,610	+5.779%
2021-12-17	177.4300	178.2000	175.6100	178.2000	+0.946%	372,321	+5.185%
2021-12-16	173.8600	176.9100	172.6800	176.5300	+1.846%	189,906	+6.180%
2021-12-15	170.9500	173.6850	170.9500	173.3300	+1.440%	142,375	+8.141%
2021-12-14	173.3000	174.4700	170.4400	170.8700	-4.146%	104,187	+9.697%
2021-12-13	176.9900	179.9150	175.8600	178.2600	+0.575%	109,261	+5.150%
2021-12-10	177.6400	178.6000	175.2700	177.2400	+0.306%	95,017	+5.755%
2021-12-09	178.9700	178.9700	176.5100	176.7000	-1.637%	85,315	+6.078%
2021-12-08	178.6200	180.8800	178.2050	179.6400	+0.072%	50,804	+4.342%
2021-12-07	179.5100	180.3600	178.3600	179.5100	+0.600%	77,558	+4.418%
2021-12-06	178.6300	180.2138	177.5200	178.4400	+1.002%	153,867	+5.044%
2021-12-03	179.6100	180.6200	175.7200	176.6700	-1.058%	110,464	+6.096%
2021-12-02	175.7400	180.3416	174.9800	178.5600	+2.344%	77,022	+4.973%
2021-12-01	177.5500	180.4700	174.2700	174.4700	-0.417%	113,866	+7.434%
2021-11-30	173.5800	178.6600	172.3100	175.2000	+0.069%	142,572	+6.986%
2021-11-29	175.9700	178.3050	174.5700	175.0800	+0.240%	99,046	+7.060%
2021-11-26	177.7800	178.4400	172.2401	174.6600	-3.535%	49,033	+7.317%
2021-11-24	179.2100	181.4400	179.2100	181.0600	+0.875%	27,626	+3.524%
2021-11-23	179.3200	180.2600	178.2350	179.4900	+0.319%	55,503	+4.429%
2021-11-22	179.6300	181.2700	177.9000	178.9200	-0.050%	58,576	+4.762%
2021-11-19	178.7200	179.8200	177.5550	179.0100	-0.417%	131,556	+4.709%
2021-11-18	177.7500	181.2500	176.5550	179.7600	+1.131%	102,025	+4.272%
2021-11-17	175.5200	177.7500	172.4900	177.7500	+0.765%	59,519	+5.451%
2021-11-16	178.2000	178.6500	175.8200	176.4000	-1.176%	113,362	+6.259%
2021-11-15	178.3100	178.7100	176.6450	178.5000	+0.682%	48,659	+5.008%
2021-11-12	178.0000	178.7000	176.9900	177.2900	-0.248%	34,865	+5.725%
2021-11-11	177.4900	178.0100	175.4200	177.7300	+0.361%	48,913	+5.463%
2021-11-10	176.7600	178.8350	176.7600	177.0900	+0.215%	82,676	+5.844%
2021-11-09	179.4800	179.4800	176.4300	176.7100	-1.296%	172,649	+6.072%
2021-11-08	179.7100	179.7100	177.5200	179.0300	-0.045%	54,870	+4.698%
2021-11-05	178.0000	180.3000	177.5700	179.1100	+1.318%	130,123	+4.651%
2021-11-04	177.4000	179.1150	175.6500	176.7800	+0.011%	70,242	+6.030%
2021-11-03	176.0200	178.1000	171.6600	176.7600	+0.386%	212,046	+6.042%
2021-11-02	178.8400	178.8400	175.5500	176.0800	-0.945%	91,782	+6.452%
2021-11-01	178.5300	179.0800	173.4000	177.7600	+0.034%	92,855	+5.446%
2021-10-29	179.3000	181.8900	177.6830	177.7000	-1.398%	136,486	+5.481%
2021-10-28	176.1400	180.2700	176.1400	180.2200	+2.229%	61,039	+4.006%
2021-10-27	176.8600	177.5800	175.7500	176.2900	-0.322%	53,178	+6.325%
2021-10-26	175.9400	177.8600	174.9900	176.8600	+0.511%	59,828	+5.982%
2021-10-25	176.8700	176.9300	174.0700	175.9600	-0.548%	42,130	+6.524%
2021-10-22	177.9300	178.6700	176.8400	176.9300	-0.130%	49,375	+5.940%
2021-10-21	175.9400	177.7300	175.8500	177.1600	+0.957%	83,115	+5.803%
2021-10-20	171.8400	175.6800	170.8100	175.4800	+2.452%	42,140	+6.816%
2021-10-19	172.6600	172.6600	170.6300	171.2800	-0.256%	131,686	+9.435%
2021-10-18	172.9000	174.7968	171.5150	171.7200	-0.590%	110,705	+9.154%
2021-10-15	175.9800	176.2400	172.3500	172.7400	-0.450%	96,058	+8.510%
2021-10-14	171.8600	174.1200	171.3200	173.5200	+1.765%	73,895	+8.022%
2021-10-13	168.5900	170.6100	167.0000	170.5100	+1.265%	64,656	+9.929%
2021-10-12	166.3500	168.5200	163.9400	168.3800	+1.269%	79,276	+11.320%
2021-10-11	166.1700	166.5400	165.0000	166.2700	+0.072%	65,890	+12.732%
2021-10-08	165.9400	166.7900	165.2700	166.1500	+0.241%	82,069	+12.814%
2021-10-07	163.8100	166.6200	163.4300	165.7500	+1.451%	65,359	+13.086%
2021-10-06	159.8300	163.5000	158.5000	163.3800	+1.769%	59,832	+14.726%
2021-10-05	161.1400	161.1400	158.6550	160.5400	+0.206%	70,785	+16.756%
2021-10-04	160.1700	161.7700	158.8675	160.2100	+0.257%	91,994	+16.996%
2021-10-01	157.9900	160.5000	157.5000	159.8000	+1.952%	79,177	+17.297%
2021-09-30	160.0000	160.3700	156.7400	156.7400	-1.110%	85,453	+19.587%
2021-09-29	157.7000	159.4800	157.7000	158.5000	+0.962%	62,463	+18.259%
2021-09-28	156.6400	157.7500	154.5200	156.9900	+0.076%	65,718	+19.396%
2021-09-27	157.4100	159.9100	156.8000	156.8700	-0.349%	78,225	+19.487%
2021-09-24	158.3300	159.3900	157.2500	157.4200	-0.807%	97,767	+19.070%
2021-09-23	157.2400	159.1700	157.2400	158.7000	+0.724%	130,744	+18.110%
2021-09-22	155.3800	157.7200	154.2900	157.5600	+1.948%	113,296	+18.964%
2021-09-21	155.6100	156.6400	154.4900	154.5500	+0.233%	55,872	+21.281%
2021-09-20	152.7800	155.2400	150.6800	154.1900	+0.110%	95,385	+21.564%
2021-09-17	159.2900	159.2900	153.5400	154.0200	-2.716%	405,964	+21.698%
2021-09-16	157.1500	158.9500	156.4000	158.3200	+0.406%	112,305	+18.393%
2021-09-15	156.8200	159.2100	156.2500	157.6800	+0.504%	161,965	+18.874%
2021-09-14	157.8950	158.2300	155.9500	156.8900	+0.371%	119,983	+19.472%
2021-09-13	154.4200	157.0000	154.2800	156.3100	+1.851%	87,665	+19.916%
2021-09-10	158.2900	158.2900	153.3000	153.4700	-3.021%	87,693	+22.135%
2021-09-09	161.2900	161.4000	158.0100	158.2500	-1.830%	81,439	+18.445%
2021-09-08	159.6400	162.0400	159.3100	161.2000	+1.537%	97,016	+16.278%
2021-09-07	160.1600	160.1600	157.3100	158.7600	-0.707%	105,657	+18.065%
2021-09-03	158.9900	160.4900	156.9200	159.8900	+0.056%	91,928	+17.231%
2021-09-02	161.1900	161.1900	157.1400	159.8000	+0.031%	64,053	+17.297%
2021-09-01	157.7900	159.9800	157.2900	159.7500	+1.603%	91,436	+17.333%
2021-08-31	156.0600	157.5300	156.0550	157.2300	+0.814%	79,405	+19.214%
2021-08-30	155.1800	155.9700	152.9100	155.9600	+0.860%	98,718	+20.185%
2021-08-27	152.1200	155.0000	151.9500	154.6300	+2.289%	80,978	+21.218%
2021-08-26	151.3000	152.0000	150.1400	151.1700	-0.126%	48,195	+23.993%
2021-08-25	150.0700	152.2800	149.9100	151.3600	+0.605%	61,108	+23.837%
2021-08-24	152.9900	152.9900	150.0770	150.4500	-1.280%	67,144	+24.586%
2021-08-23	153.8300	155.0451	151.5900	152.4000	-0.865%	68,356	+22.992%
2021-08-20	151.4000	153.8300	151.0700	153.7300	+1.038%	105,988	+21.928%
2021-08-19	150.5200	152.2000	149.5800	152.1500	+0.549%	44,493	+23.194%
2021-08-18	153.4900	154.0100	150.8550	151.3200	-1.484%	59,724	+23.870%
2021-08-17	151.7000	153.8100	151.4500	153.6000	+0.478%	92,496	+22.031%
2021-08-16	152.0200	154.2600	151.3050	152.8700	+0.243%	48,234	+22.614%
2021-08-13	151.4500	153.6500	150.8900	152.5000	+0.441%	53,258	+22.911%
2021-08-12	152.1500	152.5700	150.8500	151.8300	+0.423%	51,876	+23.454%
2021-08-11	151.5000	151.6400	150.2400	151.1900	+0.392%	52,434	+23.976%
2021-08-10	152.6900	153.3850	150.5100	150.6000	-0.967%	61,767	+24.462%
2021-08-09	152.8800	153.0400	151.5700	152.0700	-0.692%	35,464	+23.259%
2021-08-06	154.7600	156.0200	152.9300	153.1300	-0.552%	51,710	+22.406%
2021-08-05	151.5600	154.0200	150.7672	153.9800	+2.001%	52,087	+21.730%
2021-08-04	153.6400	154.1200	150.4300	150.9600	-1.987%	58,164	+24.165%
2021-08-03	152.7200	155.8700	150.7400	154.0200	+1.023%	124,922	+21.698%
2021-08-02	154.7200	155.2000	151.9900	152.4600	-0.787%	49,319	+22.944%
2021-07-30	154.8800	156.6250	153.4800	153.6700	-0.775%	83,015	+21.976%
2021-07-29	154.7800	156.7400	154.6700	154.8700	+0.676%	45,513	+21.031%
2021-07-28	154.6300	155.6300	152.1183	153.8300	-0.130%	62,061	+21.849%
2021-07-27	152.7950	155.5400	152.7950	154.0300	-0.253%	77,679	+21.691%
2021-07-26	155.9800	155.9800	154.2700	154.4200	-0.707%	40,338	+21.383%
2021-07-23	153.9900	155.7000	152.5751	155.5200	+1.753%	44,867	+20.525%
2021-07-22	153.6300	155.1550	152.2100	152.8400	-1.215%	50,929	+22.638%
2021-07-21	157.5200	157.8500	154.2250	154.7200	-1.055%	61,279	+21.148%
2021-07-20	152.9000	157.9700	151.6573	156.3700	+3.303%	107,445	+19.870%
2021-07-19	154.0700	154.7900	150.2200	151.3700	-2.203%	74,950	+23.829%
2021-07-16	156.0600	157.4600	154.5400	154.7800	-0.052%	60,007	+21.101%
2021-07-15	155.1500	155.5800	153.8750	154.8600	-0.495%	103,454	+21.038%
2021-07-14	152.7500	156.4700	152.6200	155.6300	+2.153%	83,886	+20.440%
2021-07-13	153.8600	154.1600	151.8200	152.3500	-1.334%	52,895	+23.032%
2021-07-12	153.6700	155.3600	153.3700	154.4100	+0.678%	48,114	+21.391%
2021-07-09	152.6700	153.5700	151.2000	153.3700	+1.335%	57,176	+22.214%
2021-07-08	150.1500	152.4800	150.1500	151.3500	-0.447%	79,866	+23.845%
2021-07-07	149.6700	152.4300	149.6700	152.0300	+0.883%	72,617	+23.291%
2021-07-06	148.6500	151.2250	147.3200	150.7000	+1.393%	103,384	+24.380%
2021-07-02	149.0000	149.7400	147.9500	148.6300	+0.229%	58,539	+26.112%
2021-07-01	148.3000	150.0400	147.3700	148.2900	+0.142%	95,227	+26.401%
2021-06-30	147.3200	149.5000	147.0250	148.0800	+0.284%	126,157	+26.580%
2021-06-29	149.7700	150.8200	147.5000	147.6600	-1.356%	110,143	+26.940%
2021-06-28	150.4100	150.5800	148.1500	149.6900	-0.617%	93,853	+25.219%
2021-06-25	151.2200	151.8100	149.9100	150.6200	-0.614%	357,439	+24.446%
2021-06-24	151.0200	151.8740	149.3200	151.5500	+0.986%	114,555	+23.682%
2021-06-23	150.6900	151.1750	149.8400	150.0700	-0.780%	103,770	+24.902%
2021-06-22	152.3600	152.3600	150.9900	151.2500	-1.079%	68,530	+23.927%
2021-06-21	151.2600	153.6100	150.5700	152.9000	+1.804%	120,904	+22.590%
2021-06-18	153.3300	153.7000	149.7700	150.1900	-3.003%	247,083	+24.802%
2021-06-17	154.3800	155.2200	153.1100	154.8400	+0.409%	138,853	+21.054%
2021-06-16	157.6500	157.9700	153.9900	154.2100	-2.151%	104,329	+21.549%
2021-06-15	158.2500	159.6900	157.3600	157.6000	-0.874%	68,456	+18.934%
2021-06-14	158.6200	159.2150	157.6800	158.9900	-0.382%	81,480	+17.894%
2021-06-11	161.4400	161.4400	158.4300	159.6000	-0.863%	102,697	+17.444%
2021-06-10	159.8900	161.7400	159.4250	160.9900	+0.701%	76,257	+16.430%
2021-06-09	160.7500	160.7500	159.4450	159.8700	+0.069%	97,392	+17.245%
2021-06-08	159.9000	160.7100	157.9300	159.7600	+0.453%	62,643	+17.326%
2021-06-07	158.1900	159.8300	156.8600	159.0400	+0.531%	73,469	+17.857%
2021-06-04	159.8000	159.8000	157.3400	158.2000	-0.578%	86,903	+18.483%
2021-06-03	158.7500	159.3500	156.3700	159.1200	-0.050%	131,998	+17.798%
2021-06-02	157.5000	159.2900	156.7000	159.2000	+1.176%	108,010	+17.739%
2021-06-01	155.5700	157.4650	154.8700	157.3500	+1.542%	112,051	+19.123%
2021-05-28	155.6900	155.9400	154.1500	154.9600	-0.148%	90,697	+20.960%
2021-05-27	156.2000	157.8000	155.0700	155.1900	+0.161%	135,882	+20.781%
2021-05-26	153.9000	155.8500	153.6500	154.9400	+0.421%	101,344	+20.976%
2021-05-25	157.6700	157.6700	153.6800	154.2900	-2.106%	101,144	+21.486%
2021-05-24	154.7800	158.2500	154.7800	157.6100	+1.697%	89,461	+18.926%
2021-05-21	155.0400	155.9700	153.8600	154.9800	+0.259%	390,665	+20.945%
2021-05-20	153.5800	154.9200	153.5350	154.5800	+0.344%	47,509	+21.258%
2021-05-19	151.7200	154.1300	150.6500	154.0500	+0.594%	67,462	+21.675%
2021-05-18	153.2700	154.6000	153.0500	153.1400	-0.455%	54,818	+22.398%
2021-05-17	153.1400	154.8800	152.0500	153.8400	+0.267%	85,732	+21.841%
2021-05-14	154.6600	154.7350	152.9900	153.4300	-0.680%	89,400	+22.166%
2021-05-13	150.8300	156.6900	150.1900	154.4800	+2.911%	124,910	+21.336%
2021-05-12	152.6800	153.9150	150.0300	150.1100	-2.043%	100,674	+24.868%
2021-05-11	155.0400	155.0400	152.6800	153.2400	-1.813%	98,784	+22.318%
2021-05-10	156.8200	159.5100	156.0700	156.0700	-0.592%	102,527	+20.100%
2021-05-07	156.5700	157.9700	156.4400	157.0000	0.000%	124,881	+19.389%
2021-05-06	157.9000	158.8150	156.4050	157.0000	+0.013%	79,574	+19.389%
2021-05-05	159.6600	158.4950	156.6800	156.9800	-2.059%	73,260	+19.404%
2021-05-04	162.7000	163.0100	159.6000	160.2800	-1.681%	69,957	+16.945%
2021-05-03	163.0400	164.1200	162.1900	163.0200	+0.400%	69,683	+14.980%
2021-04-30	161.5900	164.3300	161.5900	162.3700	0.000%	96,826	+15.440%
2021-04-29	160.8100	163.9046	158.4100	162.3700	+1.494%	53,032	+15.440%
2021-04-28	164.0000	164.0000	159.1116	159.9800	-2.165%	101,509	+17.165%
2021-04-27	163.3900	163.7900	160.3700	163.5200	-0.024%	90,774	+14.628%
2021-04-26	164.8800	165.8500	162.9750	163.5600	-0.171%	61,311	+14.600%
2021-04-23	164.2600	164.6200	162.6900	163.8400	+0.245%	57,366	+14.404%
2021-04-22	162.7600	164.5400	162.3200	163.4400	+0.603%	87,368	+14.684%
2021-04-21	164.6600	165.2450	162.0800	162.4600	-0.630%	99,242	+15.376%
2021-04-20	160.7000	165.1900	160.7000	163.4900	+1.705%	113,180	+14.649%
2021-04-19	160.0000	160.7500	158.4800	160.7500	+0.243%	114,887	+16.603%
2021-04-16	162.5900	162.5900	160.1600	160.3600	-0.644%	86,315	+16.887%
2021-04-15	161.9300	162.2400	160.6800	161.4000	+0.862%	61,421	+16.134%
2021-04-14	161.1500	162.2800	159.5700	160.0200	-0.535%	48,791	+17.135%
2021-04-13	159.7900	161.5800	159.7900	160.8800	+0.318%	43,453	+16.509%
2021-04-12	157.7500	160.8300	156.7200	160.3700	+1.500%	89,855	+16.880%
2021-04-09	157.9300	159.2700	156.8200	158.0000	-0.158%	78,787	+18.633%
2021-04-08	158.4500	159.7900	157.6200	158.2500	-0.044%	63,989	+18.445%
2021-04-07	158.6300	158.8300	156.2000	158.3200	+0.095%	69,919	+18.393%
2021-04-06	159.9200	160.3300	157.8800	158.1700	-1.063%	105,232	+18.505%
2021-04-05	159.7100	160.4700	157.9000	159.8700	+0.421%	71,215	+17.245%
2021-04-01	154.7400	159.3800	154.3500	159.2000	+2.989%	84,544	+17.739%
2021-03-31	157.2100	159.2250	154.4700	154.5800	-1.717%	154,070	+21.258%
2021-03-30	156.9000	158.7200	156.4900	157.2800	-0.165%	60,755	+19.176%
2021-03-29	158.2200	161.1700	156.6900	157.5400	-0.190%	85,451	+18.979%
2021-03-26	153.0500	158.0100	151.7350	157.8400	+4.006%	80,011	+18.753%
2021-03-25	152.3800	152.9800	148.9200	151.7600	-0.269%	82,653	+23.511%
2021-03-24	152.9500	156.0100	151.7200	152.1700	+0.171%	81,255	+23.178%
2021-03-23	150.5700	153.3600	150.5700	151.9100	+0.416%	70,774	+23.389%
2021-03-22	151.3200	152.3887	149.8600	151.2800	+0.060%	84,472	+23.903%
2021-03-19	154.2900	154.2900	151.0200	151.1900	-1.952%	254,071	+23.976%
2021-03-18	155.3800	155.6000	153.0800	154.2000	-0.970%	70,290	+21.556%
2021-03-17	157.0500	157.0500	154.3600	155.7100	-0.834%	63,337	+20.378%
2021-03-16	156.7900	158.2900	154.9100	157.0200	-0.400%	48,864	+19.373%
2021-03-15	156.0400	159.6500	154.6000	157.6500	+0.191%	94,811	+18.896%
2021-03-12	152.2400	157.4700	151.5300	157.3500	+3.841%	141,092	+19.123%
2021-03-11	150.7000	151.8300	149.6100	151.5300	+0.805%	80,114	+23.698%
2021-03-10	148.6200	150.6050	147.0500	150.3200	+1.389%	60,841	+24.694%
2021-03-09	150.0700	150.9100	147.8650	148.2600	-1.015%	89,462	+26.427%
2021-03-08	147.6700	152.3050	147.4100	149.7800	+1.940%	107,953	+25.144%
2021-03-05	145.5100	147.4700	143.8800	146.9300	+2.362%	73,820	+27.571%
2021-03-04	145.5100	147.6100	143.0200	143.5400	-1.014%	76,898	+30.584%
2021-03-03	143.3300	146.3000	140.9600	145.0100	+1.790%	91,393	+29.260%
2021-03-02	144.2800	144.2800	141.1100	142.4600	-0.980%	82,713	+31.574%
2021-03-01	146.7400	146.7400	143.6894	143.8700	-0.683%	100,025	+30.284%
2021-02-26	147.2500	147.4800	144.0200	144.8600	-0.930%	97,749	+29.394%
2021-02-25	145.9900	149.4000	145.5500	146.2200	-0.402%	72,412	+28.190%
2021-02-24	148.3000	148.4900	146.1100	146.8100	-0.898%	60,924	+27.675%
2021-02-23	143.8700	151.2700	143.4150	148.1400	+3.313%	92,748	+26.529%
2021-02-22	142.7300	144.8100	141.3000	143.3900	-0.021%	96,900	+30.720%
2021-02-19	143.2000	144.3800	142.3450	143.4200	+0.182%	79,870	+30.693%
2021-02-18	144.9900	145.8300	141.8300	143.1600	-1.221%	77,414	+30.930%
2021-02-17	144.3100	145.4700	142.6700	144.9300	+0.007%	68,879	+29.331%
2021-02-16	145.6300	145.6300	143.0000	144.9200	-0.110%	79,418	+29.340%
2021-02-12	143.5800	145.0800	141.2100	145.0800	+0.890%	87,691	+29.198%
2021-02-11	142.8900	143.9600	142.3900	143.8000	+0.891%	104,174	+30.348%
2021-02-10	142.8800	144.7500	141.2350	142.5300	+0.458%	64,324	+31.509%
2021-02-09	143.5200	143.5200	140.9650	141.8800	-0.672%	44,178	+32.112%
2021-02-08	142.0200	143.0900	141.2100	142.8400	+0.726%	50,993	+31.224%
2021-02-05	141.6800	141.8100	139.3150	141.8100	+0.596%	37,015	+32.177%
2021-02-04	137.3900	141.5200	137.3900	140.9700	+2.263%	105,560	+32.964%
2021-02-03	139.6800	139.6800	136.0700	137.8500	-2.151%	78,304	+35.974%
2021-02-02	139.6600	141.7650	136.7600	140.8800	+1.579%	130,287	+33.049%
2021-02-01	136.3600	138.8400	134.8019	138.6900	+1.888%	71,133	+35.150%
2021-01-29	135.6100	138.6199	134.1200	136.1200	-0.161%	91,231	+37.702%

document.getElementById("fdqClH").onerror = function(){this.style.display='none';}; .dark-mode .sVFjJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVFjJv{ color: #333333; background-color: white; border: 2px solid #333333; }PSBPS Business Parks, Inc.stock NYSE

PSB
PS Business Parks, Inc.
stock NYSE