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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.45	19.61	19.61	19.7	19.42	28,381
August 21, 2025	19.44	19.45	19.45	19.47	19.35	18,819
August 20, 2025	19.41	19.46	19.46	19.46	19.36	10,232
August 19, 2025	19.38	19.45	19.45	19.49	19.33	106,624
August 18, 2025	19.36	19.4	19.4	19.42	19.32	11,848
August 15, 2025	19.37	19.37	19.37	19.42	19.32	31,298
August 14, 2025	19.51	19.41	19.41	19.51	19.34	19,425
August 13, 2025	19.45	19.51	19.51	19.51	19.4	12,947
August 12, 2025	19.24	19.38	19.38	19.39	19.24	11,368
August 11, 2025	19.3	19.3	19.3	19.32	19.22	5,097
August 08, 2025	19.29	19.27	19.27	19.35	19.16	22,470
August 07, 2025	19.18	19.16	19.16	19.37	19.16	8,752
August 06, 2025	19.37	19.3	19.3	19.38	19.17	13,749
August 05, 2025	19.41	19.4	19.4	19.54	19.35	6,548
August 04, 2025	19.17	19.49	19.49	19.59	19.15	20,365
August 01, 2025	19.12	19.28	19.28	19.58	18.96	12,704
July 31, 2025	18.92	19.12	19.12	19.16	18.92	14,207
July 30, 2025	18.96	18.92	18.92	19.03	18.86	8,066
July 29, 2025	18.79	18.87	18.87	18.99	18.79	43,990
July 28, 2025	18.74	18.79	18.79	19	18.73	22,663
July 25, 2025	18.79	18.83	18.83	18.83	18.77	24,407
July 24, 2025	18.78	18.76	18.76	18.78	18.68	14,596
July 23, 2025	18.79	18.74	18.74	18.8	18.67	15,709
July 22, 2025	18.89	18.85	18.85	18.93	18.76	9,463
July 21, 2025	18.94	18.87	18.87	19.06	18.83	13,334
July 18, 2025	18.86	18.88	18.88	18.98	18.83	19,203
July 17, 2025	18.93	18.88	18.88	18.96	18.77	11,751
July 16, 2025	18.89	18.77	18.77	18.89	18.73	11,054
July 15, 2025	19.13	18.9	18.9	19.13	18.9	7,151
July 14, 2025	19.18	19.08	19.08	19.2	19.02	22,545
July 11, 2025	19.31	19.22	19.22	19.31	19.07	5,336
July 10, 2025	19.09	19.31	19.31	19.32	19.09	6,871
July 09, 2025	19.07	19.17	19.17	19.17	19.02	14,598
July 08, 2025	19.01	19.06	19.06	19.12	18.87	9,140
July 07, 2025	19.03	19.08	19.08	19.13	19.02	17,725
July 03, 2025	19.02	19.15	19.15	19.18	19.02	8,483
July 02, 2025	19.03	19.11	19.11	19.14	18.98	27,909
July 01, 2025	18.92	19.03	19.03	19.05	18.75	19,014
June 30, 2025	18.82	18.92	18.92	18.99	18.62	17,570
June 27, 2025	18.91	18.82	18.82	19.01	18.82	19,432
June 26, 2025	18.89	18.92	18.92	18.95	18.78	10,114
June 25, 2025	18.83	18.8	18.8	18.83	18.77	14,703
June 24, 2025	18.66	18.75	18.75	18.79	18.66	9,881
June 23, 2025	18.59	18.64	18.64	18.68	18.53	21,263
June 20, 2025	18.54	18.56	18.56	18.61	18.5	22,324
June 18, 2025	18.45	18.5	18.5	18.6	18.45	18,476
June 17, 2025	18.45	18.48	18.48	18.58	18.44	16,289
June 16, 2025	18.64	18.49	18.49	18.7	18.49	17,038
June 13, 2025	18.53	18.57	18.57	18.7	18.45	18,612
June 12, 2025	18.78	18.68	18.68	18.81	18.63	19,899
June 11, 2025	18.97	18.97	18.67	19.05	18.87	27,731
June 10, 2025	18.9	18.95	18.65	18.95	18.88	6,070
June 09, 2025	18.8	18.89	18.59	18.93	18.8	8,867
June 06, 2025	18.91	18.83	18.54	18.91	18.81	15,012
June 05, 2025	18.94	18.91	18.91	19.01	18.91	19,602
June 04, 2025	18.88	18.93	18.93	19.01	18.87	18,502
June 03, 2025	18.88	18.84	18.84	18.89	18.78	15,232
June 02, 2025	18.81	18.81	18.81	18.9	18.67	31,720
May 30, 2025	18.88	18.72	18.72	18.96	18.72	88,277
May 29, 2025	18.93	18.91	18.91	18.99	18.91	8,866

Public Storage (PSA-PK) NYSE