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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Public Storage (PSA-PJ) NYSE