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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.58	20.61	20.31	20.61	20.5	14,835
September 09, 2025	20.25	20.46	20.16	20.49	20.25	37,068
September 08, 2025	20.21	20.36	20.06	20.39	20.21	40,937
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

Public Storage (PSA-PI) NYSE