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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.49	22.64	22.64	22.69	22.49	14,140
September 25, 2025	22.58	22.56	22.56	22.6	22.35	10,650
September 24, 2025	22.64	22.58	22.58	22.67	22.52	5,974
September 23, 2025	22.5	22.63	22.63	22.64	22.5	15,206
September 22, 2025	22.59	22.64	22.64	22.64	22.43	19,361
September 19, 2025	22.43	22.64	22.64	22.64	22.31	27,274
September 18, 2025	22.3	22.46	22.46	22.47	22.16	13,989
September 17, 2025	22.29	22.4	22.4	22.48	22.21	29,839
September 16, 2025	22.22	22.26	22.26	22.27	22.19	18,584
September 15, 2025	22.27	22.29	22.29	22.42	22.25	20,915
September 12, 2025	22.61	22.57	22.25	22.62	22.48	16,645
September 11, 2025	22.27	22.54	22.22	22.55	22.27	18,157
September 10, 2025	22.23	22.21	21.89	22.31	22.18	15,253
September 09, 2025	22.02	22.2	22.2	22.2	22	12,813
September 08, 2025	21.88	22.09	22.09	22.11	21.88	17,187
September 05, 2025	21.56	21.83	21.83	21.83	21.55	15,978
September 04, 2025	21.26	21.42	21.42	21.44	21.26	13,770
September 03, 2025	21.12	21.28	21.28	21.34	21.12	14,574
September 02, 2025	21.17	21.2	21.2	21.24	21.07	18,459
August 29, 2025	21.55	21.17	21.17	21.55	21.17	61,823
August 28, 2025	21.42	21.44	21.44	21.56	21.42	5,793
August 27, 2025	21.37	21.55	21.55	21.55	21.35	17,561
August 26, 2025	21.65	21.44	21.44	21.75	21.44	28,889
August 25, 2025	21.67	21.68	21.68	21.89	21.61	17,519
August 22, 2025	21.62	21.69	21.69	21.8	21.62	10,210
August 21, 2025	21.63	21.6	21.6	21.76	21.6	9,504
August 20, 2025	21.81	21.69	21.69	21.81	21.65	16,254
August 19, 2025	21.7	21.74	21.74	21.82	21.68	20,313
August 18, 2025	21.63	21.67	21.67	21.7	21.63	5,192
August 15, 2025	21.65	21.69	21.69	21.71	21.64	6,352
August 14, 2025	21.69	21.63	21.63	21.69	21.58	11,252
August 13, 2025	21.55	21.71	21.71	21.73	21.39	15,758
August 12, 2025	21.44	21.53	21.53	21.54	21.44	13,067
August 11, 2025	21.42	21.42	21.42	21.44	21.33	11,088
August 08, 2025	21.26	21.42	21.42	21.42	21.26	12,882
August 07, 2025	21.34	21.26	21.26	21.43	21.26	11,634
August 06, 2025	21.6	21.44	21.44	21.6	21.39	17,898
August 05, 2025	21.52	21.53	21.53	21.58	21.38	25,281
August 04, 2025	21.18	21.45	21.45	21.45	21.18	6,109
August 01, 2025	21.2	21.24	21.24	21.34	21.18	17,095
July 31, 2025	21.05	21.29	21.29	21.34	20.9	78,377
July 30, 2025	20.99	20.83	20.83	21.12	20.83	14,628
July 29, 2025	20.78	21.01	21.01	21.01	20.78	15,413
July 28, 2025	20.82	20.89	20.89	20.89	20.7	22,067
July 25, 2025	20.76	20.82	20.82	20.82	20.66	14,698
July 24, 2025	20.63	20.67	20.67	20.74	20.63	7,436
July 23, 2025	20.69	20.72	20.72	20.77	20.68	9,049
July 22, 2025	20.81	20.82	20.82	20.82	20.74	7,914
July 21, 2025	20.9	20.79	20.79	20.9	20.73	13,195
July 18, 2025	20.76	20.85	20.85	20.85	20.58	8,954
July 17, 2025	20.67	20.84	20.84	20.84	20.66	17,304
July 16, 2025	20.66	20.61	20.61	20.8	20.59	16,541
July 15, 2025	20.95	20.65	20.65	21.04	20.64	26,160
July 14, 2025	21.02	20.9	20.9	21.12	20.83	22,702
July 11, 2025	21.26	21.1	21.1	21.26	20.99	15,211
July 10, 2025	21.04	21.26	21.26	21.28	21.02	10,505
July 09, 2025	20.98	21.12	21.12	21.13	20.96	28,114
July 08, 2025	20.78	20.93	20.93	20.93	20.75	16,321
July 07, 2025	20.79	20.81	20.81	20.88	20.77	12,645
July 03, 2025	20.78	20.88	20.88	20.89	20.78	12,805

Public Storage (PSA-PF) NYSE