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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.93	23.84	23.84	23.93	23.75	13,636
November 06, 2025	23.98	23.89	23.89	24.01	23.78	11,945
November 05, 2025	23.82	23.99	23.99	24.04	23.82	19,584
November 04, 2025	23.84	23.92	23.92	23.99	23.73	11,276
November 03, 2025	24.12	23.94	23.94	24.12	23.84	19,054
October 31, 2025	24.29	24.12	24.12	24.33	24.05	48,504
October 30, 2025	24.5	24.31	24.31	24.54	24.31	18,456
October 29, 2025	24.49	24.54	24.54	24.6	24.49	12,968
October 28, 2025	24.55	24.53	24.53	24.62	24.49	11,509
October 27, 2025	24.54	24.48	24.48	24.64	24.39	19,686
October 24, 2025	24.62	24.58	24.58	24.65	24.42	16,890
October 23, 2025	24.48	24.51	24.51	24.66	24.47	9,134
October 22, 2025	24.63	24.61	24.61	24.63	24.29	17,431
October 21, 2025	24.56	24.53	24.53	24.62	24.47	15,532
October 20, 2025	24.32	24.49	24.49	24.64	24.32	12,310
October 17, 2025	24.5	24.28	24.28	24.5	24.28	20,187
October 16, 2025	24.37	24.55	24.55	24.55	24.37	6,014
October 15, 2025	24.23	24.42	24.42	24.5	24.23	22,706
October 14, 2025	24.15	24.21	24.21	24.28	24.15	10,429
October 13, 2025	24.39	24.21	24.21	24.39	24.15	9,431
October 10, 2025	24.55	24.23	24.23	24.55	24.17	6,862
October 09, 2025	24.75	24.43	24.43	24.75	24.36	24,873
October 08, 2025	24.63	24.67	24.67	24.76	24.63	11,164
October 07, 2025	24.8	24.7	24.7	24.95	24.58	15,450
October 06, 2025	24.88	24.74	24.74	24.88	24.62	15,503
October 03, 2025	24.72	24.77	24.77	24.86	24.72	10,682
October 02, 2025	24.78	24.76	24.76	24.8	24.64	11,457
October 01, 2025	24.45	24.77	24.77	24.78	24.45	19,667
September 30, 2025	24.5	24.47	24.47	24.74	24.46	42,061
September 29, 2025	24.45	24.5	24.5	24.57	24.35	27,021
September 26, 2025	24.37	24.45	24.45	24.54	24.37	10,334
September 25, 2025	24.53	24.45	24.45	24.53	24.21	31,006
September 24, 2025	24.5	24.5	24.5	24.57	24.41	19,596
September 23, 2025	24.48	24.43	24.43	24.65	24.43	12,804
September 22, 2025	24.5	24.56	24.56	24.62	24.44	14,072
September 19, 2025	24.57	24.54	24.54	24.57	24.4	16,927
September 18, 2025	24.54	24.55	24.55	24.56	24.41	12,582
September 17, 2025	24.59	24.54	24.54	24.63	24.4	18,094
September 16, 2025	24.41	24.51	24.51	24.51	24.27	21,555
September 15, 2025	24.38	24.38	24.38	24.48	24.3	17,862
September 12, 2025	24.57	24.67	24.32	24.67	24.44	14,912
September 11, 2025	24.29	24.59	24.24	24.64	24.29	28,785
September 10, 2025	24.16	24.21	23.87	24.25	24.08	25,221
September 09, 2025	23.91	24.09	23.75	24.12	23.83	12,147
September 08, 2025	23.89	23.97	23.63	24	23.8	11,456
September 05, 2025	23.71	23.77	23.77	23.8	23.68	78,739
September 04, 2025	23.54	23.64	23.64	23.68	23.42	39,084
September 03, 2025	23.53	23.51	23.51	23.53	23.41	28,615
September 02, 2025	23.37	23.44	23.44	23.5	23.32	40,846
August 29, 2025	23.86	23.41	23.41	23.86	23.36	68,378
August 28, 2025	23.69	23.79	23.79	23.84	23.65	21,609
August 27, 2025	23.81	23.69	23.69	23.81	23.58	9,011
August 26, 2025	23.92	23.7	23.7	23.92	23.65	21,359
August 25, 2025	23.81	23.82	23.82	24.02	23.79	17,416
August 22, 2025	23.85	23.85	23.85	23.9	23.7	84,103
August 21, 2025	23.88	23.77	23.77	23.9	23.77	17,278
August 20, 2025	23.98	23.89	23.89	23.98	23.88	20,822
August 19, 2025	23.79	23.92	23.92	23.98	23.79	54,122
August 18, 2025	23.86	23.85	23.85	23.94	23.78	13,842
August 15, 2025	23.96	23.87	23.87	23.96	23.7	10,031

Public Storage (PSA-PH) NYSE