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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	23.81	23.87	23.87	23.92	23.69	13,695
August 13, 2025	23.68	23.82	23.82	23.82	23.68	23,807
August 12, 2025	23.57	23.67	23.67	23.69	23.57	14,669
August 11, 2025	23.56	23.65	23.65	23.67	23.56	23,746
August 08, 2025	23.54	23.61	23.61	23.61	23.53	10,769
August 07, 2025	23.45	23.52	23.52	23.61	23.4	16,678
August 06, 2025	23.59	23.56	23.56	23.73	23.44	21,457
August 05, 2025	23.62	23.65	23.65	23.65	23.48	18,639
August 04, 2025	23.45	23.62	23.62	23.62	23.31	14,948
August 01, 2025	23.34	23.38	23.38	23.4	23.33	20,778
July 31, 2025	23.16	23.43	23.43	23.43	22.9	72,602
July 30, 2025	23.05	23.1	23.1	23.28	23.02	22,301
July 29, 2025	23.04	23.14	23.14	23.24	22.9	16,739
July 28, 2025	22.89	23	23	23.08	22.89	34,587
July 25, 2025	22.86	22.84	22.84	22.98	22.82	27,500
July 24, 2025	22.82	22.86	22.86	22.94	22.8	19,344
July 23, 2025	22.8	22.9	22.9	22.95	22.8	14,754
July 22, 2025	22.82	22.86	22.86	22.97	22.8	15,903
July 21, 2025	22.73	22.88	22.88	22.95	22.73	13,423
July 18, 2025	22.83	22.72	22.72	22.86	22.63	14,012
July 17, 2025	22.6	22.74	22.74	22.76	22.6	13,473
July 16, 2025	22.73	22.58	22.58	22.81	22.53	15,153
July 15, 2025	22.92	22.7	22.7	23.05	22.7	20,161
July 14, 2025	23	23	23	23.09	22.85	22,623
July 11, 2025	23.17	23.03	23.03	23.19	22.97	25,636
July 10, 2025	23.06	23.1	23.1	23.2	23.04	13,236
July 09, 2025	23.03	23.02	23.02	23.11	22.86	18,404
July 08, 2025	22.95	22.9	22.9	22.97	22.89	9,430
July 07, 2025	22.96	22.9	22.9	23	22.87	22,527
July 03, 2025	22.86	22.96	22.96	23	22.81	4,793
July 02, 2025	22.54	22.85	22.85	22.88	22.52	21,635
July 01, 2025	22.5	22.55	22.55	22.59	22.41	18,114
June 30, 2025	22.81	22.42	22.42	22.81	22.41	97,141
June 27, 2025	22.85	22.61	22.61	22.88	22.61	32,756
June 26, 2025	22.65	22.8	22.8	22.83	22.55	15,089
June 25, 2025	22.73	22.54	22.54	22.73	22.5	14,870
June 24, 2025	22.48	22.68	22.68	22.72	22.45	26,797
June 23, 2025	22.4	22.43	22.43	22.51	22.31	16,580
June 20, 2025	22.4	22.31	22.31	22.42	22.3	18,564
June 18, 2025	22.34	22.3	22.3	22.43	22.3	10,626
June 17, 2025	22.37	22.34	22.34	22.43	22.32	13,780
June 16, 2025	22.33	22.35	22.35	22.61	22.27	27,934
June 13, 2025	22.42	22.35	22.35	22.55	22.31	12,918
June 12, 2025	22.62	22.51	22.51	22.62	22.49	14,809
June 11, 2025	23.03	22.83	22.83	23.05	22.83	18,084
June 10, 2025	22.89	22.93	22.93	22.98	22.85	8,331
June 09, 2025	22.88	22.93	22.93	22.95	22.78	18,073
June 06, 2025	22.94	22.88	22.88	22.94	22.8	16,382
June 05, 2025	22.91	22.9	22.9	22.94	22.75	16,107
June 04, 2025	22.74	22.76	22.76	22.87	22.71	11,032
June 03, 2025	22.69	22.74	22.74	22.83	22.56	50,026
June 02, 2025	22.77	22.61	22.61	22.77	22.54	18,366
May 30, 2025	22.76	22.63	22.63	22.79	22.63	45,754
May 29, 2025	22.66	22.72	22.72	22.81	22.65	8,015
May 28, 2025	22.8	22.67	22.67	22.8	22.59	15,201
May 27, 2025	22.57	22.79	22.79	22.8	22.49	20,947
May 23, 2025	22.48	22.53	22.53	22.53	22.45	8,925
May 22, 2025	22.49	22.58	22.58	22.62	22.49	9,877

Public Storage (PSA-PH) NYSE