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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.5	20.78	20.78	20.79	20.44	27,283
July 01, 2025	20.38	20.53	20.53	20.57	20.34	26,503
June 30, 2025	20.52	20.34	20.34	20.69	20.33	87,547
June 27, 2025	20.61	20.55	20.55	20.69	20.53	38,434
June 26, 2025	20.53	20.58	20.58	20.59	20.43	17,062
June 25, 2025	20.5	20.44	20.44	20.5	20.4	25,768
June 24, 2025	20.41	20.5	20.5	20.5	20.37	49,904
June 23, 2025	20.36	20.33	20.33	20.37	20.27	15,481
June 20, 2025	20.21	20.27	20.27	20.34	20.21	15,435
June 18, 2025	20.24	20.21	20.21	20.36	20.21	18,215
June 17, 2025	20.36	20.23	20.23	20.36	20.21	21,620
June 16, 2025	20.45	20.26	20.26	20.48	20.22	22,627
June 13, 2025	20.47	20.4	20.4	21.75	20.34	17,492
June 12, 2025	20.63	20.49	20.49	20.63	20.46	40,739
June 11, 2025	20.85	20.8	20.48	20.87	20.8	26,773
June 10, 2025	20.7	20.81	20.49	20.81	20.7	26,315
June 09, 2025	20.61	20.7	20.38	20.73	20.61	13,069
June 06, 2025	20.67	20.65	20.33	20.7	20.65	43,073
June 05, 2025	20.7	20.65	20.65	20.75	20.6	21,277
June 04, 2025	20.67	20.67	20.67	20.71	20.65	10,806
June 03, 2025	20.54	20.65	20.65	20.69	20.54	5,408
June 02, 2025	20.62	20.55	20.55	20.62	20.5	12,032
May 30, 2025	20.62	20.64	20.64	20.65	20.54	55,007
May 29, 2025	20.61	20.53	20.53	20.64	20.53	12,137
May 28, 2025	20.65	20.56	20.56	20.68	20.55	20,604
May 27, 2025	20.58	20.74	20.74	20.74	20.58	17,862
May 23, 2025	20.49	20.48	20.48	20.49	20.42	8,772
May 22, 2025	20.55	20.55	20.55	20.58	20.49	10,334
May 21, 2025	20.83	20.54	20.54	20.83	20.51	29,864

Public Storage (PSA-PF) NYSE