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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	18.6	18.79	18.79	18.84	18.6	17,267
July 01, 2025	18.46	18.66	18.66	18.76	18.45	37,471
June 30, 2025	18.64	18.42	18.42	18.76	18.37	116,892
June 27, 2025	18.77	18.64	18.64	18.8	18.64	14,334
June 26, 2025	18.64	18.69	18.69	18.75	18.64	10,591
June 25, 2025	18.57	18.56	18.56	18.63	18.35	22,526
June 24, 2025	18.42	18.57	18.57	18.94	18.42	21,585
June 23, 2025	18.38	18.4	18.4	18.46	18.33	52,032
June 20, 2025	18.35	18.38	18.38	18.43	18.35	14,369
June 18, 2025	18.36	18.33	18.33	18.39	18.26	18,045
June 17, 2025	18.38	18.25	18.25	18.39	18.25	5,433
June 16, 2025	18.39	18.35	18.35	18.53	18.35	7,386
June 13, 2025	18.43	18.39	18.39	18.45	18.38	8,539
June 12, 2025	18.58	18.5	18.5	18.58	18.41	11,015
June 11, 2025	18.8	18.74	18.45	18.87	18.74	9,451
June 10, 2025	18.77	18.76	18.47	18.85	18.75	5,170
June 09, 2025	18.68	18.76	18.47	18.76	18.67	4,794
June 06, 2025	18.77	18.69	18.4	18.79	18.69	6,041
June 05, 2025	18.78	18.77	18.48	18.84	18.77	6,421
June 04, 2025	18.71	18.78	18.49	18.87	18.71	11,420
June 03, 2025	18.8	18.7	18.41	18.9	18.66	9,780
June 02, 2025	18.84	18.73	18.44	18.84	18.64	26,827
May 30, 2025	18.73	18.88	18.58	18.88	18.72	77,932
May 29, 2025	18.77	18.77	18.48	18.83	18.7	7,121
May 28, 2025	18.73	18.74	18.44	18.78	18.68	98,940
May 27, 2025	18.65	18.73	18.44	18.76	18.59	31,026
May 23, 2025	18.64	18.59	18.59	18.64	18.5	7,011
May 22, 2025	18.61	18.65	18.65	18.65	18.59	8,508
May 21, 2025	18.95	18.58	18.58	18.95	18.58	8,924

Public Storage (PSA-PJ) NYSE