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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.95	20.01	20.01	20.09	19.93	24,670
September 25, 2025	19.94	19.95	19.95	20.01	19.84	32,773
September 24, 2025	19.97	20.02	20.02	20.05	19.87	34,423
September 23, 2025	19.96	19.96	19.96	19.97	19.91	12,929
September 22, 2025	19.88	19.96	19.96	19.98	19.86	12,813
September 19, 2025	19.85	19.96	19.96	19.97	19.85	11,036
September 18, 2025	19.97	19.96	19.96	20	19.8	22,364
September 17, 2025	19.95	19.98	19.98	20.07	19.91	14,627
September 16, 2025	19.88	19.91	19.91	19.94	19.83	14,772
September 15, 2025	20.01	19.92	19.92	20.04	19.83	12,042
September 12, 2025	20.12	20.19	19.9	20.23	20.01	15,333
September 11, 2025	19.93	20.14	19.85	20.19	19.79	44,822
September 10, 2025	19.86	19.88	19.59	19.89	19.72	29,179
September 09, 2025	19.54	19.78	19.49	19.78	19.53	24,731
September 08, 2025	19.58	19.62	19.33	19.65	19.57	25,401
September 05, 2025	19.31	19.5	19.5	19.5	19.24	40,334
September 04, 2025	19.1	19.2	19.2	19.2	19.09	21,508
September 03, 2025	19.11	19.11	19.11	19.11	18.98	27,439
September 02, 2025	18.95	19.02	19.02	19.12	18.91	13,947
August 29, 2025	19.14	19	19	19.14	18.95	38,677
August 28, 2025	19.12	19.12	19.12	19.18	19.09	6,245
August 27, 2025	19.16	19.12	19.12	19.2	19.03	62,035
August 26, 2025	19.24	19.16	19.16	19.29	19.15	22,964
August 25, 2025	19.32	19.3	19.3	19.49	19.26	32,300
August 22, 2025	19.17	19.33	19.33	19.33	19.15	79,039
August 21, 2025	19.22	19.16	19.16	19.28	19.11	11,619
August 20, 2025	19.22	19.22	19.22	19.27	19.22	10,442
August 19, 2025	19.17	19.25	19.25	19.29	19.17	21,628
August 18, 2025	19.24	19.24	19.24	19.25	19.13	37,724
August 15, 2025	19.25	19.25	19.25	19.25	19.17	1,316
August 14, 2025	19.24	19.26	19.26	19.27	19.14	5,837
August 13, 2025	19.28	19.29	19.29	19.29	19.21	11,885
August 12, 2025	19.14	19.17	19.17	19.18	19.09	14,018
August 11, 2025	19.04	19.15	19.15	19.15	19	8,514
August 08, 2025	19.04	19.05	19.05	19.06	18.89	10,325
August 07, 2025	19.08	18.99	18.99	19.18	18.93	21,695
August 06, 2025	19.14	19.04	19.04	19.25	19.02	15,325
August 05, 2025	19.3	19.25	19.25	19.31	19.14	12,756
August 04, 2025	19.18	19.31	19.31	19.31	19.09	20,376
August 01, 2025	19.1	19.18	19.18	19.2	19.06	19,876
July 31, 2025	18.87	19.13	19.13	19.13	18.74	52,235
July 30, 2025	18.78	18.78	18.78	18.81	18.69	19,132
July 29, 2025	18.68	18.8	18.8	18.83	18.68	41,534
July 28, 2025	18.65	18.74	18.74	18.81	18.65	16,221
July 25, 2025	18.64	18.75	18.75	18.76	18.6	10,753
July 24, 2025	18.56	18.64	18.64	18.64	18.56	5,368
July 23, 2025	18.83	18.59	18.59	18.83	18.59	6,437
July 22, 2025	18.79	18.69	18.69	18.79	18.63	10,720
July 21, 2025	18.76	18.74	18.74	18.81	18.7	9,740
July 18, 2025	18.71	18.69	18.69	18.74	18.61	10,409
July 17, 2025	18.5	18.65	18.65	18.71	18.47	23,159
July 16, 2025	18.66	18.5	18.5	18.77	18.43	19,213
July 15, 2025	18.89	18.62	18.62	18.96	18.62	27,653
July 14, 2025	18.97	18.84	18.84	18.98	18.81	11,812
July 11, 2025	18.99	19	19	19.06	18.9	13,593
July 10, 2025	18.94	19.02	19.02	19.04	18.9	16,298
July 09, 2025	18.88	18.93	18.93	18.95	18.77	24,386
July 08, 2025	18.79	18.88	18.88	18.89	18.74	46,576
July 07, 2025	18.77	18.77	18.77	18.83	18.75	8,296
July 03, 2025	18.77	18.86	18.86	18.9	18.77	5,324

Public Storage (PSA-PJ) NYSE