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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.9	18.99	18.99	19.02	18.88	11,211
January 12, 2026	18.88	18.94	18.94	19	18.87	12,202
January 09, 2026	18.91	18.94	18.94	18.96	18.86	13,043
January 08, 2026	18.98	18.92	18.92	18.99	18.9	11,546
January 07, 2026	18.92	18.99	18.99	19.03	18.91	12,744
January 06, 2026	18.89	18.9	18.9	19.01	18.85	15,340
January 05, 2026	18.89	18.95	18.95	19.05	18.88	18,909
January 02, 2026	18.73	18.91	18.91	18.93	18.66	30,847
December 31, 2025	18.57	18.66	18.66	18.72	18.57	49,642
December 30, 2025	18.66	18.65	18.65	18.67	18.56	13,678
December 29, 2025	18.68	18.62	18.62	18.76	18.57	22,011
December 26, 2025	18.67	18.66	18.66	18.74	18.61	4,825
December 24, 2025	18.6	18.65	18.65	18.72	18.57	10,247
December 23, 2025	18.63	18.64	18.64	18.78	18.59	14,275
December 22, 2025	18.7	18.69	18.69	18.82	18.69	10,852
December 19, 2025	18.8	18.7	18.7	18.84	18.67	16,630
December 18, 2025	18.74	18.83	18.83	18.91	18.74	16,336
December 17, 2025	18.75	18.73	18.73	18.81	18.66	12,719
December 16, 2025	18.72	18.82	18.82	18.82	18.72	12,141
December 15, 2025	18.91	18.75	18.75	18.91	18.73	34,842
December 12, 2025	19.09	19.05	19.05	19.19	19.04	12,844
December 11, 2025	19.09	19.17	19.17	19.2	19.06	20,856
December 10, 2025	19.02	19.05	19.05	19.09	18.96	22,762
December 09, 2025	19	19.03	19.03	19.12	19	215,671
December 08, 2025	18.95	19.05	19.05	19.09	18.91	57,593
December 05, 2025	18.93	19	19	19.05	18.91	22,077
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

Public Storage (PSA-PJ) NYSE