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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.62	19.72	19.72	19.78	19.62	23,386
November 20, 2025	19.73	19.64	19.64	19.86	19.62	26,455
November 19, 2025	19.74	19.72	19.72	19.74	19.65	21,294
November 18, 2025	19.62	19.74	19.74	19.76	19.62	23,934
November 17, 2025	19.92	19.74	19.74	19.95	19.6	23,105
November 14, 2025	19.86	19.88	19.88	20.01	19.86	20,919
November 13, 2025	20.09	19.86	19.86	20.09	19.82	17,522
November 12, 2025	20.21	20.04	20.04	20.21	20.04	10,819
November 11, 2025	20.25	20.18	20.18	20.28	20.08	17,951
November 10, 2025	20.24	20.17	20.17	20.24	20.01	11,884
November 07, 2025	20.1	20.09	20.09	20.18	20.01	15,794
November 06, 2025	20.14	20.14	20.14	20.31	20.11	11,007
November 05, 2025	20.14	20.2	20.2	20.26	20.14	10,202
November 04, 2025	20.21	20.14	20.14	20.24	20.1	17,724
November 03, 2025	20.46	20.29	20.29	20.46	20.22	14,968
October 31, 2025	20.8	20.39	20.39	20.88	20.35	44,425
October 30, 2025	20.9	20.69	20.69	20.92	20.56	11,436
October 29, 2025	21.06	20.96	20.96	21.06	20.9	11,556
October 28, 2025	21.02	21.03	21.03	21.13	20.99	11,612
October 27, 2025	21.11	20.97	20.97	21.11	20.97	13,011
October 24, 2025	20.98	21.02	21.02	21.15	20.97	7,985
October 23, 2025	21.07	20.98	20.98	21.09	20.97	6,376
October 22, 2025	21.16	21.05	21.05	21.16	20.98	11,568
October 21, 2025	20.98	21.09	21.09	21.16	20.98	5,180
October 20, 2025	20.97	21.01	21.01	21.08	20.97	8,945
October 17, 2025	21.01	20.87	20.87	21.01	20.85	10,143
October 16, 2025	20.76	20.94	20.94	21.03	20.76	15,713
October 15, 2025	20.75	20.83	20.83	20.85	20.75	12,378
October 14, 2025	20.7	20.68	20.68	20.81	20.49	7,853
October 13, 2025	20.47	20.63	20.63	20.8	20.47	6,417
October 10, 2025	20.84	20.62	20.62	21.28	20.46	15,371
October 09, 2025	20.95	20.86	20.86	21.02	20.75	12,444
October 08, 2025	21.17	21.03	21.03	21.17	21.03	14,476
October 07, 2025	21.18	21.18	21.18	21.28	21.12	14,903
October 06, 2025	21.11	21.21	21.21	21.23	21.06	12,864
October 03, 2025	21.26	21.25	21.25	21.26	21.16	9,652
October 02, 2025	21.24	21.14	21.14	21.24	21.06	8,965
October 01, 2025	21.02	21.15	21.15	21.16	20.97	8,917
September 30, 2025	21.13	20.9	20.9	21.14	20.85	37,415
September 29, 2025	21.04	21.01	21.01	21.09	20.89	42,559
September 26, 2025	20.95	20.99	20.99	21.04	20.9	61,417
September 25, 2025	20.65	20.9	20.9	20.98	20.57	273,333
September 24, 2025	20.75	20.67	20.67	20.75	20.58	15,135
September 23, 2025	20.65	20.7	20.7	20.71	20.64	11,973
September 22, 2025	20.62	20.69	20.69	20.69	20.61	12,806
September 19, 2025	20.61	20.73	20.73	20.73	20.59	31,349
September 18, 2025	20.67	20.73	20.73	20.74	20.54	20,416
September 17, 2025	20.55	20.71	20.71	20.71	20.4	56,906
September 16, 2025	20.51	20.53	20.53	20.57	20.5	22,881
September 15, 2025	20.55	20.56	20.56	20.63	20.44	36,612
September 12, 2025	20.86	20.85	20.55	20.86	20.69	14,178
September 11, 2025	20.65	20.87	20.57	20.99	20.65	51,584

Public Storage (PSA-PI) NYSE