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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.06	19.23	19.23	19.23	19.06	13,286
November 20, 2025	19.16	19.13	19.13	19.2	19.09	4,836
November 19, 2025	19.2	19.15	19.15	19.2	19.06	27,927
November 18, 2025	19.11	19.14	19.14	19.26	19.11	58,962
November 17, 2025	19.42	19.17	19.17	19.47	19.09	17,053
November 14, 2025	19.48	19.42	19.42	19.48	19.4	8,773
November 13, 2025	19.64	19.4	19.4	19.64	19.38	10,322
November 12, 2025	19.63	19.58	19.58	19.69	19.51	9,642
November 11, 2025	19.59	19.64	19.64	19.7	19.56	5,880
November 10, 2025	19.65	19.61	19.61	19.77	19.56	8,765
November 07, 2025	19.51	19.51	19.51	19.67	19.51	17,506
November 06, 2025	19.57	19.59	19.59	19.68	19.5	36,172
November 05, 2025	19.56	19.57	19.57	19.7	19.56	29,778
November 04, 2025	19.68	19.55	19.55	19.72	19.55	11,494
November 03, 2025	19.9	19.68	19.68	19.9	19.68	15,400
October 31, 2025	19.97	19.82	19.82	19.97	19.73	14,589
October 30, 2025	20.3	19.93	19.93	20.3	19.91	16,481
October 29, 2025	20.48	20.28	20.28	20.48	20.25	12,283
October 28, 2025	20.39	20.42	20.42	20.53	20.39	5,949
October 27, 2025	20.47	20.43	20.43	20.49	20.38	6,799
October 24, 2025	20.36	20.39	20.39	20.42	20.28	11,898
October 23, 2025	20.36	20.31	20.31	20.41	20.28	6,813
October 22, 2025	20.34	20.36	20.36	20.43	20.28	5,675
October 21, 2025	20.32	20.41	20.41	20.44	20.32	5,297
October 20, 2025	20.32	20.32	20.32	20.37	20.28	7,048
October 17, 2025	20.42	20.2	20.2	20.42	20.18	51,639
October 16, 2025	20.2	20.44	20.44	20.44	20.06	8,877
October 15, 2025	20.28	20.34	20.34	20.36	19.95	7,041
October 14, 2025	20.22	20.2	20.2	20.24	20.02	6,366
October 13, 2025	19.82	20.25	20.25	20.25	19.82	5,270
October 10, 2025	20.28	20.11	20.11	20.45	19.99	9,623
October 09, 2025	20.35	20.38	20.38	20.48	20.25	10,842
October 08, 2025	20.51	20.42	20.42	20.62	20.42	19,977
October 07, 2025	20.48	20.59	20.59	20.64	20.4	13,474
October 06, 2025	20.51	20.6	20.6	20.62	20.46	11,351
October 03, 2025	20.6	20.64	20.64	20.66	20.49	4,379
October 02, 2025	20.69	20.54	20.54	20.69	20.44	7,048
October 01, 2025	20.44	20.59	20.59	20.59	20.36	22,606
September 30, 2025	20.39	20.44	20.44	20.64	20.25	252,744

Public Storage (PSA-PK) NYSE