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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.42	22.54	22.54	22.65	22.38	10,298
October 15, 2025	22.53	22.47	22.47	22.53	22.35	16,197
October 14, 2025	22.27	22.38	22.38	22.54	22.27	24,670
October 13, 2025	22.37	22.37	22.37	22.53	22.23	15,550
October 10, 2025	22.52	22.36	22.36	22.72	22.32	15,159
October 09, 2025	22.63	22.63	22.63	22.9	22.53	21,158
October 08, 2025	22.92	22.74	22.74	22.92	22.74	16,757
October 07, 2025	22.8	22.84	22.84	22.85	22.79	10,096
October 06, 2025	22.92	22.89	22.89	22.93	22.81	12,481
October 03, 2025	23.07	22.88	22.88	23.08	22.85	32,354
October 02, 2025	22.92	23.02	23.02	23.1	22.88	12,599
October 01, 2025	22.82	22.99	22.99	23.03	22.78	23,179
September 30, 2025	22.8	22.82	22.82	22.86	22.6	33,038
September 29, 2025	22.72	22.73	22.73	22.75	22.51	10,582
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

Public Storage (PSA-PF) NYSE