Public Storage - PSA-PF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.95	20.97	20.97	21.12	20.89	17,778
January 12, 2026	20.9	20.94	20.94	20.95	20.74	19,566
January 09, 2026	20.9	20.89	20.89	20.93	20.85	15,706
January 08, 2026	20.76	20.9	20.9	20.95	20.76	14,695
January 07, 2026	20.98	20.8	20.8	21	20.8	23,543
January 06, 2026	20.95	20.92	20.92	21.02	20.83	28,535
January 05, 2026	20.99	20.96	20.96	21.07	20.92	34,181
January 02, 2026	20.72	20.89	20.89	20.95	20.61	17,771
December 31, 2025	20.67	20.65	20.65	20.77	20.53	52,765
December 30, 2025	20.78	20.7	20.7	20.83	20.62	53,161
December 29, 2025	20.9	20.75	20.75	20.9	20.68	41,018
December 26, 2025	20.92	20.88	20.88	20.94	20.77	12,096
December 24, 2025	20.77	20.9	20.9	20.92	20.77	10,675
December 23, 2025	21	20.87	20.87	21.02	20.8	35,485
December 22, 2025	21.02	21.07	21.07	21.13	20.88	13,710
December 19, 2025	20.98	20.96	20.96	21.07	20.96	12,365
December 18, 2025	20.97	21.03	21.03	21.26	20.97	25,504
December 17, 2025	21.03	20.95	20.95	21.06	20.9	28,197
December 16, 2025	21.1	21.07	21.07	21.13	20.98	18,709
December 15, 2025	21.05	21.09	21.09	21.19	21.04	22,985
December 12, 2025	21.34	21.36	21.36	21.52	21.34	8,875
December 11, 2025	21.46	21.48	21.48	21.56	21.3	33,195
December 10, 2025	21.42	21.37	21.37	21.48	21.25	15,457
December 09, 2025	21.48	21.35	21.35	21.49	21.35	18,793
December 08, 2025	21.46	21.41	21.41	21.46	21.29	15,573
December 05, 2025	21.33	21.4	21.4	21.48	21.33	15,829
December 04, 2025	21.42	21.33	21.33	21.53	21.31	21,389
December 03, 2025	21.44	21.53	21.53	21.66	21.43	14,487
December 02, 2025	21.6	21.56	21.56	21.76	21.5	11,907
December 01, 2025	21.62	21.54	21.54	21.62	21.5	25,250
November 28, 2025	21.99	21.68	21.68	22	21.68	32,511
November 26, 2025	21.72	21.86	21.86	21.99	21.71	14,239
November 25, 2025	21.75	21.78	21.78	21.8	21.68	19,908
November 24, 2025	21.74	21.7	21.7	21.74	21.55	17,083
November 21, 2025	21.35	21.6	21.6	21.64	21.23	14,523
November 20, 2025	21.59	21.28	21.28	21.59	21.26	10,857
November 19, 2025	21.4	21.43	21.43	21.54	21.35	14,253
November 18, 2025	21.43	21.51	21.51	21.6	21.43	6,052
November 17, 2025	21.75	21.42	21.42	21.78	21.42	15,115
November 14, 2025	21.8	21.75	21.75	21.87	21.67	10,182
November 13, 2025	21.94	21.71	21.71	21.94	21.67	15,491
November 12, 2025	21.99	21.84	21.84	22	21.84	10,582
November 11, 2025	21.94	21.94	21.94	22.03	21.93	9,020
November 10, 2025	21.87	22	22	22.16	21.87	9,588
November 07, 2025	22	21.87	21.87	22	21.87	15,277
November 06, 2025	21.88	21.99	21.99	22.02	21.83	14,532
November 05, 2025	21.77	22	22	22	21.77	14,340
November 04, 2025	21.88	21.81	21.81	21.88	21.71	22,724
November 03, 2025	22.15	21.92	21.92	22.15	21.82	38,298
October 31, 2025	22.44	22.11	22.11	22.51	22.09	52,535
October 30, 2025	22.4	22.3	22.3	22.54	22.29	22,250
October 29, 2025	22.68	22.57	22.57	22.68	22.57	13,107
October 28, 2025	22.66	22.59	22.59	22.8	22.54	21,136
October 27, 2025	22.58	22.54	22.54	22.71	22.47	25,556
October 24, 2025	22.58	22.5	22.5	22.61	22.45	22,756
October 23, 2025	22.47	22.55	22.55	22.69	22.47	10,635
October 22, 2025	22.72	22.61	22.61	22.72	22.5	12,136
October 21, 2025	22.65	22.65	22.65	22.72	22.59	14,924
October 20, 2025	22.44	22.58	22.58	22.79	22.44	19,918
October 17, 2025	22.5	22.43	22.43	22.59	22.41	15,725

Public Storage (PSA-PF) NYSE