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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.73	23.73	23.73	23.83	23.71	13,538
February 19, 2026	23.86	23.79	23.79	23.86	23.62	17,834
February 18, 2026	23.79	23.84	23.84	24	23.74	22,668
February 17, 2026	23.71	23.79	23.79	23.79	23.6	24,587
February 13, 2026	23.63	23.63	23.63	23.67	23.53	8,795
February 12, 2026	23.59	23.55	23.55	23.67	23.52	14,031
February 11, 2026	23.58	23.53	23.53	23.58	23.46	9,535
February 10, 2026	23.5	23.53	23.53	23.56	23.45	17,385
February 09, 2026	23.48	23.46	23.46	23.5	23.45	19,576
February 06, 2026	23.36	23.4	23.4	23.51	23.35	20,988
February 05, 2026	23.39	23.45	23.45	23.56	23.32	11,562
February 04, 2026	23.55	23.5	23.5	23.56	23.39	17,267
February 03, 2026	23.65	23.55	23.55	23.65	23.52	5,279
February 02, 2026	23.44	23.6	23.6	23.66	23.44	11,550
January 30, 2026	23.55	23.56	23.56	23.76	23.44	19,512
January 29, 2026	23.5	23.46	23.46	23.75	23.45	13,173
January 28, 2026	23.58	23.5	23.5	23.67	23.48	23,366
January 27, 2026	23.74	23.66	23.66	23.74	23.61	14,534
January 26, 2026	23.68	23.7	23.7	23.74	23.58	12,870
January 23, 2026	23.62	23.67	23.67	23.69	23.55	13,962
January 22, 2026	23.56	23.62	23.62	23.62	23.35	16,410
January 21, 2026	23.44	23.54	23.54	23.54	23.25	10,712
January 20, 2026	23.25	23.34	23.34	23.5	23.15	36,308
January 16, 2026	23.44	23.48	23.48	23.5	23.39	25,097
January 15, 2026	23.41	23.44	23.44	23.55	23.37	28,915
January 14, 2026	23.29	23.33	23.33	23.33	23.21	30,379
January 13, 2026	23.28	23.22	23.22	23.3	23.15	16,320
January 12, 2026	23.24	23.18	23.18	23.27	23.01	19,436
January 09, 2026	23.2	23.24	23.24	23.37	23.05	21,662
January 08, 2026	23.26	23.19	23.19	23.29	23.07	14,922
January 07, 2026	23.25	23.22	23.22	23.25	23.11	17,869
January 06, 2026	23.2	23.16	23.16	23.25	23.11	6,899
January 05, 2026	23.2	23.16	23.16	23.52	23.11	29,980
January 02, 2026	22.92	23.16	23.16	23.16	22.88	22,374
December 31, 2025	22.83	22.86	22.86	22.94	22.83	48,490
December 30, 2025	22.82	22.87	22.87	22.92	22.77	31,295
December 29, 2025	22.99	22.77	22.77	23.05	22.7	68,315
December 26, 2025	22.92	22.96	22.96	23.06	22.92	22,252
December 24, 2025	22.97	22.97	22.97	22.97	22.89	9,119
December 23, 2025	23	23.04	23.04	23.2	22.86	30,654
December 22, 2025	23.18	23.03	23.03	23.26	23.03	24,890
December 19, 2025	23.14	23.21	23.21	23.26	23.13	29,422
December 18, 2025	23.1	23.16	23.16	23.33	23	39,550
December 17, 2025	23	22.94	22.94	23.08	22.94	28,240
December 16, 2025	23.04	23.05	23.05	23.11	22.92	33,228
December 15, 2025	23.3	23.09	23.09	23.3	23.09	18,685
December 12, 2025	23.65	23.44	23.09	23.65	23.44	17,779
December 11, 2025	23.54	23.68	23.33	23.76	23.51	42,583
December 10, 2025	23.44	23.56	23.56	23.63	23.35	32,351
December 09, 2025	23.26	23.44	23.44	23.5	23.26	32,498
December 08, 2025	23.38	23.34	23.34	23.38	23.25	10,736
December 05, 2025	23.27	23.35	23.35	23.41	23.26	26,199
December 04, 2025	23.26	23.37	23.37	23.4	23.22	21,592
December 03, 2025	23.23	23.36	23.36	23.36	23.1	26,487
December 02, 2025	23.17	23.21	23.21	23.27	23.09	25,241
December 01, 2025	23.15	23.18	23.18	23.45	22.91	48,125
November 28, 2025	23.18	23.16	23.16	23.46	23.15	32,361
November 26, 2025	23.31	23.24	23.24	23.4	23.15	21,953
November 25, 2025	23.2	23.17	23.17	23.33	23.11	28,672
November 24, 2025	23.17	23.18	23.18	23.46	23.17	21,583

Public Storage (PSA-PH) NYSE