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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.14	19.2	19.2	19.27	19.14	14,661
February 19, 2026	19.25	19.21	19.21	19.27	19.1	10,749
February 18, 2026	19.21	19.28	19.28	19.29	19.09	28,759
February 17, 2026	18.99	19.22	19.22	19.22	18.98	18,057
February 13, 2026	18.88	19	19	19.07	18.88	11,555
February 12, 2026	18.95	18.97	18.97	19	18.87	25,957
February 11, 2026	18.84	18.9	18.9	18.95	18.84	7,273
February 10, 2026	18.91	18.89	18.89	18.91	18.83	6,527
February 09, 2026	18.9	18.92	18.92	18.92	18.84	8,551
February 06, 2026	18.8	18.9	18.9	18.91	18.8	47,557
February 05, 2026	18.85	18.88	18.88	18.95	18.8	5,269
February 04, 2026	18.91	18.86	18.86	18.97	18.86	4,260
February 03, 2026	19.07	18.9	18.9	19.07	18.9	19,443
February 02, 2026	19.07	19.02	19.02	19.09	19.02	7,736
January 30, 2026	19.05	19.07	19.07	19.07	18.99	14,773
January 29, 2026	19.07	19.06	19.06	19.15	19	22,892
January 28, 2026	19.15	19.07	19.07	19.15	19.02	16,324
January 27, 2026	19.13	19.12	19.12	19.13	19.1	8,537
January 26, 2026	19.11	19.13	19.13	19.21	19.07	5,723
January 23, 2026	19.02	19.11	19.11	19.11	19.02	15,960
January 22, 2026	18.93	19.08	19.08	19.12	18.91	25,401
January 21, 2026	18.93	18.99	18.99	19.1	18.9	17,845
January 20, 2026	19.05	18.92	18.92	19.06	18.87	51,430
January 16, 2026	19.1	19.15	19.15	19.18	19.05	10,705
January 15, 2026	19.04	19.16	19.16	19.19	18.98	33,200
January 14, 2026	18.96	19.01	19.01	19.03	18.95	5,253
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

Public Storage (PSA-PJ) NYSE