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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.11	20.24	20.24	20.26	20.11	10,618
February 19, 2026	20.07	20.21	20.21	20.21	20.02	12,067
February 18, 2026	19.96	20.14	20.14	20.17	19.96	10,809
February 17, 2026	19.9	20.06	20.06	20.08	19.86	19,315
February 13, 2026	19.84	19.92	19.92	19.92	19.75	18,758
February 12, 2026	19.76	19.76	19.76	19.87	19.67	23,814
February 11, 2026	19.61	19.82	19.82	19.84	19.59	12,383
February 10, 2026	19.76	19.76	19.76	19.76	19.66	11,957
February 09, 2026	19.64	19.67	19.67	19.71	19.57	23,750
February 06, 2026	19.6	19.58	19.58	19.67	19.57	12,514
February 05, 2026	19.71	19.58	19.58	19.71	19.57	15,404
February 04, 2026	19.68	19.67	19.67	19.74	19.65	8,083
February 03, 2026	19.81	19.65	19.65	19.81	19.65	13,839
February 02, 2026	19.8	19.81	19.81	19.93	19.74	14,349
January 30, 2026	19.78	19.86	19.86	19.91	19.71	17,823
January 29, 2026	19.78	19.79	19.79	19.9	19.78	27,752
January 28, 2026	19.88	19.85	19.85	20	19.83	17,316
January 27, 2026	19.95	19.88	19.88	20	19.87	9,555
January 26, 2026	19.91	19.95	19.95	20.02	19.85	25,209
January 23, 2026	19.78	19.91	19.91	19.95	19.78	22,010
January 22, 2026	19.79	19.84	19.84	19.87	19.64	15,192
January 21, 2026	19.69	19.77	19.77	19.8	19.59	15,459
January 20, 2026	19.71	19.63	19.63	19.79	19.57	42,370
January 16, 2026	19.88	19.85	19.85	19.88	19.75	12,200
January 15, 2026	19.73	19.87	19.87	19.88	19.73	38,249
January 14, 2026	19.66	19.71	19.71	19.74	19.62	10,379
January 13, 2026	19.62	19.73	19.73	19.73	19.57	20,144
January 12, 2026	19.6	19.62	19.62	19.69	19.56	20,283
January 09, 2026	19.64	19.63	19.63	19.72	19.56	21,151
January 08, 2026	19.68	19.63	19.63	19.74	19.56	12,686
January 07, 2026	19.73	19.74	19.74	19.74	19.59	29,862
January 06, 2026	19.63	19.65	19.65	19.66	19.55	19,842
January 05, 2026	19.58	19.67	19.67	19.88	19.58	54,667
January 02, 2026	19.39	19.58	19.58	19.6	19.33	34,826
December 31, 2025	19.26	19.31	19.31	19.35	19.21	93,372
December 30, 2025	19.3	19.27	19.27	19.31	19.24	81,836
December 29, 2025	19.25	19.33	19.33	19.4	19.25	32,188
December 26, 2025	19.31	19.28	19.28	19.39	19.23	24,194
December 24, 2025	19.27	19.25	19.25	19.31	19.21	16,270
December 23, 2025	19.27	19.27	19.27	19.39	19.26	48,138
December 22, 2025	19.45	19.32	19.32	19.47	19.32	33,932
December 19, 2025	19.5	19.4	19.4	19.54	19.4	34,334
December 18, 2025	19.53	19.54	19.54	19.76	19.45	41,471
December 17, 2025	19.52	19.53	19.53	19.63	19.44	47,478
December 16, 2025	19.44	19.61	19.61	19.61	19.44	36,901
December 15, 2025	19.62	19.5	19.5	19.62	19.38	55,934
December 12, 2025	19.84	19.75	19.75	19.99	19.73	33,243
December 11, 2025	19.81	19.99	19.99	19.99	19.81	30,892
December 10, 2025	19.74	19.81	19.81	19.84	19.74	53,286
December 09, 2025	19.63	19.74	19.74	19.84	19.63	85,423
December 08, 2025	19.65	19.64	19.64	19.76	19.56	49,193
December 05, 2025	19.73	19.63	19.63	19.75	19.52	34,038
December 04, 2025	19.64	19.75	19.75	19.75	19.56	23,443
December 03, 2025	19.63	19.73	19.73	19.76	19.63	30,135
December 02, 2025	19.82	19.73	19.73	19.82	19.55	20,339
December 01, 2025	19.73	19.77	19.77	19.83	19.67	32,704
November 28, 2025	19.84	19.73	19.73	19.85	19.73	41,773
November 26, 2025	19.76	19.84	19.84	19.89	19.74	18,246
November 25, 2025	19.8	19.78	19.78	19.94	19.67	19,708
November 24, 2025	19.7	19.76	19.76	19.84	19.7	11,488

Public Storage (PSA-PI) NYSE