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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.3	21.33	21.33	21.39	21.27	10,785
February 19, 2026	21.26	21.37	21.37	21.38	21.23	6,650
February 18, 2026	21.35	21.39	21.39	21.43	21.29	11,759
February 17, 2026	21.24	21.35	21.35	21.36	21.16	15,754
February 13, 2026	21.19	21.21	21.21	21.25	21.16	5,435
February 12, 2026	21.21	21.13	21.13	21.22	21.1	12,272
February 11, 2026	21.14	21.17	21.17	21.27	21.14	4,887
February 10, 2026	21.27	21.21	21.21	21.27	21.13	5,000
February 09, 2026	21.12	21.21	21.21	21.21	21.03	13,946
February 06, 2026	20.98	21.12	21.12	21.16	20.93	21,484
February 05, 2026	21.04	21.05	21.05	21.11	20.97	12,047
February 04, 2026	21.21	21.08	21.08	21.21	20.96	18,362
February 03, 2026	21.28	21.18	21.18	21.28	21.04	15,121
February 02, 2026	21.2	21.28	21.28	21.28	21.2	15,715
January 30, 2026	21.13	21.26	21.26	21.29	21.13	19,959
January 29, 2026	21.19	21.23	21.23	21.26	21.11	24,901
January 28, 2026	21.29	21.2	21.2	21.29	21.13	21,221
January 27, 2026	21.22	21.25	21.25	21.34	21.18	16,629
January 26, 2026	21.3	21.24	21.24	21.3	21.18	11,647
January 23, 2026	21.23	21.27	21.27	21.34	21.14	12,682
January 22, 2026	21.08	21.2	21.2	21.34	21.06	23,197
January 21, 2026	21.02	21.12	21.12	21.24	21.01	12,392
January 20, 2026	21.13	21.07	21.07	21.19	20.74	18,024
January 16, 2026	21.17	21.23	21.23	21.3	21.17	15,872
January 15, 2026	21.14	21.21	21.21	21.29	21.05	45,533
January 14, 2026	20.9	21.08	21.08	21.12	20.9	21,744
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

Public Storage (PSA-PF) NYSE