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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.13	23.16	23.16	23.33	23.13	42,076
November 20, 2025	23.34	23.2	23.2	23.37	23.17	36,670
November 19, 2025	23.42	23.37	23.37	23.45	23.36	16,583
November 18, 2025	23.3	23.48	23.48	23.48	23.23	10,783
November 17, 2025	23.5	23.43	23.43	23.74	23.38	21,117
November 14, 2025	23.5	23.57	23.57	23.77	23.47	9,086
November 13, 2025	23.67	23.55	23.55	23.8	23.49	9,736
November 12, 2025	24.02	23.79	23.79	24.11	23.71	16,410
November 11, 2025	23.71	23.92	23.92	24.03	23.71	11,225
November 10, 2025	23.98	23.85	23.85	24	23.79	23,657
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

Public Storage (PSA-PH) NYSE