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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.97	18.95	18.95	18.98	18.91	27,424
December 03, 2025	19	19.01	19.01	19.11	18.96	9,847
December 02, 2025	19.02	19.07	19.07	19.12	19	7,007
December 01, 2025	18.99	19.11	19.11	19.14	18.96	34,946
November 28, 2025	19.09	19.03	19.03	19.16	19.01	25,293
November 26, 2025	19.03	19.12	19.12	19.17	19.03	13,223
November 25, 2025	19.05	19.03	19.03	19.1	18.98	10,008
November 24, 2025	18.93	19.02	19.02	19.04	18.93	31,152
November 21, 2025	18.9	18.93	18.93	19.02	18.89	9,491
November 20, 2025	18.98	18.92	18.92	19	18.89	8,446
November 19, 2025	18.92	18.93	18.93	18.95	18.86	19,981
November 18, 2025	18.97	18.92	18.92	19.05	18.91	11,294
November 17, 2025	19.15	18.95	18.95	19.2	18.88	9,108
November 14, 2025	19.28	19.22	19.22	19.31	19.13	10,498
November 13, 2025	19.39	19.28	19.28	19.41	19.21	16,955
November 12, 2025	19.41	19.39	19.39	19.47	19.38	7,193
November 11, 2025	19.39	19.41	19.41	19.53	19.39	3,741
November 10, 2025	19.55	19.48	19.48	19.55	19.28	20,165
November 07, 2025	19.49	19.4	19.4	19.49	19.29	13,476
November 06, 2025	19.5	19.49	19.49	19.5	19.29	10,144
November 05, 2025	19.35	19.48	19.48	19.51	19.35	18,699
November 04, 2025	19.5	19.4	19.4	19.52	19.35	11,705
November 03, 2025	19.7	19.51	19.51	19.7	19.44	9,601
October 31, 2025	19.79	19.61	19.61	19.79	19.6	29,379
October 30, 2025	19.71	19.69	19.69	19.95	19.67	12,678
October 29, 2025	19.94	19.86	19.86	20.03	19.85	9,052
October 28, 2025	20.1	19.95	19.95	20.1	19.95	7,631
October 27, 2025	20.03	19.98	19.98	20.06	19.95	16,393
October 24, 2025	20.02	20.05	20.05	20.11	19.99	5,249
October 23, 2025	19.94	19.98	19.98	20.1	19.94	8,982
October 22, 2025	20.02	20.02	20.02	20.06	20	5,119
October 21, 2025	20.08	20.06	20.06	20.12	20.02	11,295
October 20, 2025	19.94	20.01	20.01	20.08	19.87	9,704
October 17, 2025	19.97	19.9	19.9	20.02	19.82	19,047
October 16, 2025	19.92	19.86	19.86	19.99	19.86	3,955
October 15, 2025	19.87	19.91	19.91	19.96	19.78	17,576
October 14, 2025	19.87	19.79	19.79	19.87	19.72	4,901
October 13, 2025	19.89	19.8	19.8	19.95	19.76	5,185
October 10, 2025	19.87	19.8	19.8	19.95	19.69	11,569
October 09, 2025	20.01	19.91	19.91	20.15	19.82	13,921
October 08, 2025	20.15	20.03	20.03	20.27	20.03	16,585
October 07, 2025	20.16	20.22	20.22	20.23	20.1	14,309
October 06, 2025	20.18	20.2	20.2	20.36	20.13	13,060
October 03, 2025	20.28	20.28	20.28	20.28	20.15	14,383
October 02, 2025	20.31	20.26	20.26	20.31	20.09	11,899
October 01, 2025	19.95	20.28	20.28	20.28	19.95	29,373
September 30, 2025	20.1	19.94	19.94	20.24	19.9	94,293
September 29, 2025	20.04	20.07	20.07	20.1	19.96	10,523
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

Public Storage (PSA-PJ) NYSE