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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.51	19.48	19.48	19.54	19.48	7,518
February 19, 2026	19.43	19.49	19.49	19.57	19.43	2,256
February 18, 2026	19.42	19.48	19.48	19.59	19.42	7,017
February 17, 2026	19.31	19.48	19.48	19.49	19.26	10,780
February 13, 2026	19.26	19.33	19.33	19.36	19.24	12,772
February 12, 2026	19.18	19.25	19.25	19.29	19.15	10,546
February 11, 2026	19.15	19.23	19.23	19.3	19.15	9,760
February 10, 2026	19.19	19.14	19.14	19.31	19.14	6,545
February 09, 2026	19.13	19.13	19.13	19.21	19.1	6,735
February 06, 2026	19.13	19.16	19.16	19.22	19.1	5,755
February 05, 2026	19.13	19.1	19.1	19.28	19.07	7,670
February 04, 2026	19.19	19.19	19.19	19.21	19.13	7,960
February 03, 2026	19.34	19.17	19.17	19.43	19.17	14,131
February 02, 2026	19.46	19.42	19.42	19.52	19.33	9,213
January 30, 2026	19.44	19.47	19.47	19.52	19.32	14,529
January 29, 2026	19.49	19.39	19.39	19.59	19.35	14,517
January 28, 2026	19.63	19.43	19.43	19.63	19.42	7,074
January 27, 2026	19.61	19.58	19.58	19.61	19.53	12,627
January 26, 2026	19.65	19.61	19.61	19.65	19.52	10,252
January 23, 2026	19.53	19.51	19.51	19.55	19.44	10,319
January 22, 2026	19.37	19.59	19.59	19.59	19.37	15,649
January 21, 2026	19.35	19.42	19.42	19.48	19.19	12,691
January 20, 2026	19.35	19.33	19.33	19.38	19.2	23,902
January 16, 2026	19.35	19.42	19.42	19.5	19.29	13,007
January 15, 2026	19.32	19.38	19.38	19.46	19.28	12,631
January 14, 2026	19.26	19.26	19.26	19.33	19.23	12,010
January 13, 2026	19.22	19.27	19.27	19.34	19.22	6,619
January 12, 2026	19.25	19.25	19.25	19.29	19.21	15,360
January 09, 2026	19.37	19.29	19.29	19.42	19.22	10,187
January 08, 2026	19.29	19.27	19.27	19.34	19.15	9,316
January 07, 2026	19.22	19.3	19.3	19.3	19.22	12,690
January 06, 2026	19.25	19.19	19.19	19.37	19.14	22,342
January 05, 2026	19.2	19.26	19.26	19.51	19.2	13,864
January 02, 2026	19.07	19.2	19.2	19.26	19.06	12,937
December 31, 2025	18.95	19	19	19.07	18.95	22,672
December 30, 2025	19.03	19	19	19.03	18.93	35,092
December 29, 2025	19.08	19.02	19.02	19.08	18.95	16,052
December 26, 2025	18.96	19.03	19.03	19.12	18.96	10,888
December 24, 2025	18.97	19.01	19.01	19.07	18.95	10,787
December 23, 2025	19.07	19.06	19.06	19.23	18.95	8,819
December 22, 2025	19.12	19.13	19.13	19.26	19.11	18,419
December 19, 2025	19.2	19.11	19.11	19.26	19.08	44,095
December 18, 2025	19.16	19.22	19.22	19.31	19.1	53,963
December 17, 2025	19.02	19.05	19.05	19.09	18.93	63,328
December 16, 2025	19.01	19.07	19.07	19.1	18.96	21,803
December 15, 2025	19.15	19.05	19.05	19.18	19.02	23,680
December 12, 2025	19.32	19.31	19.31	19.46	19.29	17,801
December 11, 2025	19.3	19.41	19.41	19.47	19.3	25,575
December 10, 2025	19.22	19.3	19.3	19.36	19.22	35,727
December 09, 2025	19.1	19.24	19.24	19.28	19.1	68,737
December 08, 2025	19.18	19.11	19.11	19.21	19.02	53,285
December 05, 2025	19.18	19.18	19.18	19.23	19.03	28,691
December 04, 2025	19.14	19.18	19.18	19.21	19.12	29,445
December 03, 2025	19.15	19.16	19.16	19.27	19.1	31,757
December 02, 2025	19.24	19.28	19.28	19.34	19.12	15,373
December 01, 2025	19.3	19.3	19.3	19.37	19.21	17,787
November 28, 2025	19.36	19.29	19.29	19.5	19.29	24,226
November 26, 2025	19.19	19.37	19.37	19.39	19.19	10,825
November 25, 2025	19.32	19.26	19.26	19.34	19.25	11,105
November 24, 2025	19.23	19.24	19.24	19.31	19.13	10,437

Public Storage (PSA-PK) NYSE