Public Storage (PSA-PI) NYSE

18.63

-0.02(-0.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.63	18.63	18.63	18.67	18.54	11,765
April 01, 2026	18.61	18.65	18.65	18.76	18.54	18,132
March 31, 2026	18.6	18.61	18.61	18.75	18.52	395,287
March 30, 2026	19.02	18.59	18.59	19.02	18.58	95,620
March 27, 2026	18.98	18.9	18.9	18.98	18.68	16,072
March 26, 2026	19.08	19.03	19.03	19.19	18.84	15,541
March 25, 2026	19.03	19.08	19.08	19.22	19.02	20,695
March 24, 2026	18.9	19.03	19.03	19.12	18.9	25,032
March 23, 2026	18.83	19.05	19.05	19.1	18.8	17,055
March 20, 2026	18.96	18.9	18.9	19.07	18.67	24,288
March 19, 2026	19	19.05	19.05	19.13	19	12,223
March 18, 2026	19.28	19.07	19.07	19.28	19.07	9,589
March 17, 2026	19.12	19.2	19.2	19.3	19.12	10,339
March 16, 2026	19.14	19.17	19.17	19.27	19.1	14,014
March 13, 2026	19.39	19.42	19.42	19.49	19.36	13,896
March 12, 2026	19.52	19.39	19.39	19.66	19.35	35,573
March 11, 2026	19.63	19.56	19.56	19.71	19.55	7,940
March 10, 2026	19.63	19.7	19.7	19.73	19.57	20,975
March 09, 2026	19.65	19.61	19.61	19.66	19.45	21,492
March 06, 2026	19.68	19.65	19.65	19.73	19.6	15,289
March 05, 2026	19.77	19.76	19.76	19.77	19.67	7,910
March 04, 2026	19.74	19.81	19.81	19.88	19.69	20,481
March 03, 2026	19.87	19.74	19.74	19.87	19.7	26,356
March 02, 2026	19.85	19.93	19.93	19.94	19.82	16,231
February 27, 2026	20.12	19.85	19.85	20.13	19.72	100,969
February 26, 2026	20.05	20.13	20.13	20.13	20.05	5,331
February 25, 2026	20.15	20.14	20.14	20.15	20.05	4,619
February 24, 2026	20.11	20.12	20.12	20.14	20.05	5,935
February 23, 2026	20.25	20.09	20.09	20.25	20.09	6,461
February 20, 2026	20.11	20.24	0	20.26	20.11	10,618
February 19, 2026	20.07	20.21	0	20.21	20.02	12,067
February 18, 2026	19.96	20.14	0	20.17	19.96	10,809
February 17, 2026	19.9	20.06	0	20.08	19.86	19,315
February 13, 2026	19.84	19.92	0	19.92	19.75	18,758
February 12, 2026	19.76	19.76	0	19.87	19.67	23,814
February 11, 2026	19.61	19.82	0	19.84	19.59	12,383
February 10, 2026	19.76	19.76	0	19.76	19.66	11,957
February 09, 2026	19.64	19.67	0	19.71	19.57	23,750
February 06, 2026	19.6	19.58	0	19.67	19.57	12,514
February 05, 2026	19.71	19.58	0	19.71	19.57	15,404
February 04, 2026	19.68	19.67	0	19.74	19.65	8,083
February 03, 2026	19.81	19.65	0	19.81	19.65	13,839
February 02, 2026	19.8	19.81	0	19.93	19.74	14,349
January 30, 2026	19.78	19.86	0	19.91	19.71	17,823
January 29, 2026	19.78	19.79	0	19.9	19.78	27,752
January 28, 2026	19.88	19.85	0	20	19.83	17,316
January 27, 2026	19.95	19.88	0	20	19.87	9,555
January 26, 2026	19.91	19.95	0	20.02	19.85	25,209
January 23, 2026	19.78	19.91	0	19.95	19.78	22,012
January 22, 2026	19.79	19.84	0	19.87	19.64	15,192
January 21, 2026	19.69	19.77	0	19.8	19.59	15,459
January 20, 2026	19.71	19.63	0	19.79	19.57	42,370
January 16, 2026	19.88	19.85	0	19.88	19.75	12,200
January 15, 2026	19.73	19.87	0	19.88	19.73	38,249
January 14, 2026	19.66	19.71	0	19.74	19.62	10,379
January 13, 2026	19.62	19.73	0	19.73	19.57	20,147
January 12, 2026	19.6	19.62	0	19.69	19.56	20,283
January 09, 2026	19.64	19.63	0	19.72	19.56	21,151
January 08, 2026	19.68	19.63	0	19.74	19.56	12,686
January 07, 2026	19.73	19.74	0	19.74	19.59	29,862