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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20	20.14	20.14	20.15	19.95	23,502
September 04, 2025	19.78	19.86	19.86	19.86	19.74	15,652
September 03, 2025	19.73	19.75	19.75	19.82	19.62	9,743
September 02, 2025	19.68	19.72	19.72	19.78	19.67	11,948
August 29, 2025	19.79	19.68	19.68	19.87	19.66	66,087
August 28, 2025	19.79	19.86	19.86	19.9	19.77	213,493
August 27, 2025	19.9	19.8	19.8	19.98	19.73	124,745
August 26, 2025	20	19.91	19.91	20	19.86	19,151
August 25, 2025	19.94	20.06	20.06	20.1	19.94	34,045
August 22, 2025	19.85	20.04	20.04	20.07	19.85	61,168
August 21, 2025	19.86	19.85	19.85	19.96	19.78	21,037
August 20, 2025	19.89	19.9	19.9	19.93	19.88	37,382
August 19, 2025	19.94	19.94	19.94	20.04	19.9	18,377
August 18, 2025	19.95	19.93	19.93	19.98	19.93	5,166
August 15, 2025	19.93	19.92	19.92	20.01	19.89	10,356
August 14, 2025	20.04	19.94	19.94	20.04	19.86	8,293
August 13, 2025	19.88	20	20	20.05	19.86	13,498
August 12, 2025	19.71	19.85	19.85	19.88	19.71	6,042
August 11, 2025	19.77	19.77	19.77	19.84	19.69	6,495
August 08, 2025	19.69	19.76	19.76	19.76	19.64	14,935
August 07, 2025	19.82	19.65	19.65	19.82	19.65	7,579
August 06, 2025	19.85	19.74	19.74	19.85	19.63	12,241
August 05, 2025	19.93	19.88	19.88	20.02	19.84	10,300
August 04, 2025	19.82	19.98	19.98	19.99	19.62	24,259
August 01, 2025	19.75	19.76	19.76	19.78	19.64	11,063
July 31, 2025	19.43	19.75	19.75	19.76	19.43	59,223
July 30, 2025	19.38	19.49	19.49	19.49	19.33	11,419
July 29, 2025	19.3	19.42	19.42	19.44	19.3	8,596
July 28, 2025	19.31	19.28	19.28	19.36	19.25	18,641
July 25, 2025	19.3	19.32	19.32	19.39	19.25	34,884
July 24, 2025	19.35	19.31	19.31	19.35	19.16	10,947
July 23, 2025	19.46	19.33	19.33	19.46	19.31	9,534
July 22, 2025	19.42	19.37	19.37	19.42	19.31	9,671
July 21, 2025	19.58	19.42	19.42	19.63	19.38	16,611
July 18, 2025	19.51	19.44	19.44	19.59	19.4	6,461
July 17, 2025	19.2	19.56	19.56	19.58	19.2	67,970
July 16, 2025	19.42	19.26	19.26	19.42	19.23	18,326
July 15, 2025	19.6	19.36	19.36	19.6	19.36	15,295
July 14, 2025	19.54	19.56	19.56	19.66	19.44	16,170
July 11, 2025	19.66	19.61	19.61	19.67	19.53	12,902
July 10, 2025	19.62	19.69	19.69	19.77	19.62	13,654
July 09, 2025	19.56	19.68	19.68	19.7	19.56	13,774
July 08, 2025	19.38	19.52	19.52	19.53	19.38	15,778
July 07, 2025	19.46	19.48	19.48	19.55	19.44	10,814
July 03, 2025	19.48	19.58	19.58	19.59	19.48	10,771
July 02, 2025	19.37	19.5	19.5	19.5	19.25	13,561
July 01, 2025	19.17	19.37	19.37	19.38	19.17	28,397
June 30, 2025	19.48	19.12	19.12	19.48	19.11	99,697
June 27, 2025	19.47	19.33	19.33	19.5	19.33	25,191
June 26, 2025	19.35	19.44	19.44	19.44	18.69	7,542
June 25, 2025	19.25	19.3	19.3	19.35	19.23	20,163
June 24, 2025	19.06	19.29	19.29	19.3	19.06	16,869
June 23, 2025	19.03	19.07	19.07	19.12	19.01	13,667
June 20, 2025	19.01	19.03	19.03	19.15	19.01	16,122
June 18, 2025	19.03	19.01	19.01	19.09	19.01	5,506
June 17, 2025	18.95	19.05	19.05	19.07	18.93	17,937
June 16, 2025	19.18	18.97	18.97	19.18	18.85	68,740
June 13, 2025	19.11	19.1	19.1	19.18	18.98	9,713
June 12, 2025	19.2	19.2	19.2	19.2	19.06	21,225
June 11, 2025	19.5	19.44	19.14	19.58	19.38	9,919

Public Storage (PSA-PI) NYSE