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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.08	19.03	19.03	19.08	18.98	15,564
February 19, 2026	19.06	19.06	19.06	19.06	18.97	17,572
February 18, 2026	19.04	19	19	19.1	18.98	14,093
February 17, 2026	18.95	19.03	19.03	19.05	18.9	21,867
February 13, 2026	18.9	18.93	18.93	18.96	18.8	13,922
February 12, 2026	18.94	18.82	18.82	18.96	18.8	16,637
February 11, 2026	18.86	18.92	18.92	18.92	18.82	11,806
February 10, 2026	18.79	18.87	18.87	18.87	18.73	19,913
February 09, 2026	18.84	18.79	18.79	18.85	18.73	30,011
February 06, 2026	18.87	18.83	18.83	18.87	18.78	21,772
February 05, 2026	18.83	18.73	18.73	18.93	18.71	12,106
February 04, 2026	18.96	18.83	18.83	18.96	18.81	19,185
February 03, 2026	19.08	18.9	18.9	19.08	18.83	36,148
February 02, 2026	18.95	19.03	19.03	19.12	18.93	28,038
January 30, 2026	19.01	19.09	19.09	19.1	18.95	28,173
January 29, 2026	19.02	18.98	18.98	19.08	18.96	29,649
January 28, 2026	19.11	19.03	19.03	19.15	19	16,755
January 27, 2026	19.22	19.13	19.13	19.22	19.11	21,888
January 26, 2026	19.21	19.16	19.16	19.23	19.12	20,126
January 23, 2026	19.19	19.16	19.16	19.2	19.08	34,655
January 22, 2026	19.12	19.15	19.15	19.22	18.84	39,724
January 21, 2026	18.97	19.02	19.02	19.07	18.77	20,206
January 20, 2026	18.9	18.93	18.93	19	18.62	61,900
January 16, 2026	18.98	18.99	18.99	19.09	18.89	24,377
January 15, 2026	19.04	19.05	19.05	19.12	18.98	24,866
January 14, 2026	18.84	18.94	18.94	18.96	18.84	16,649
January 13, 2026	18.87	18.95	18.95	19.01	18.8	20,337
January 12, 2026	18.85	18.89	18.89	18.89	18.67	38,999
January 09, 2026	18.81	18.85	18.85	18.88	18.7	37,456
January 08, 2026	18.72	18.8	18.8	18.95	18.72	22,194
January 07, 2026	18.82	18.9	18.9	18.9	18.73	21,243
January 06, 2026	18.82	18.74	18.74	18.82	18.66	15,744
January 05, 2026	18.73	18.82	18.82	18.94	18.72	47,748
January 02, 2026	18.54	18.67	18.67	18.69	18.51	30,700
December 31, 2025	18.51	18.5	18.5	18.54	18.46	61,430
December 30, 2025	18.57	18.57	18.57	18.57	18.46	37,216
December 29, 2025	18.53	18.55	18.55	18.61	18.45	49,740
December 26, 2025	18.61	18.59	18.59	18.61	18.47	19,423
December 24, 2025	18.51	18.55	18.55	18.63	18.47	13,471
December 23, 2025	18.55	18.54	18.54	18.64	18.49	31,629
December 22, 2025	18.5	18.64	18.64	18.67	18.5	47,843
December 19, 2025	18.57	18.5	18.5	18.68	18.5	34,621
December 18, 2025	18.63	18.66	18.66	18.95	18.51	49,251
December 17, 2025	18.6	18.59	18.59	18.7	18.56	67,387
December 16, 2025	18.61	18.63	18.63	18.64	18.58	47,430
December 15, 2025	18.77	18.65	18.65	18.77	18.63	71,516
December 12, 2025	19	18.9	18.61	19.02	18.89	82,239
December 11, 2025	18.76	19.03	18.74	19.03	18.76	111,705
December 10, 2025	18.75	18.76	18.47	18.84	18.66	50,492
December 09, 2025	18.69	18.74	18.45	18.79	18.66	69,335
December 08, 2025	18.69	18.68	18.39	18.79	18.63	66,828
December 05, 2025	18.72	18.69	18.4	18.81	18.68	87,696
December 04, 2025	18.7	18.72	18.72	18.84	18.66	44,302
December 03, 2025	18.82	18.76	18.76	18.87	18.74	95,150
December 02, 2025	18.8	18.76	18.76	18.86	18.76	45,707
December 01, 2025	18.79	18.78	18.78	18.88	18.68	80,907
November 28, 2025	18.78	18.71	18.71	18.91	18.65	70,761
November 26, 2025	18.71	18.88	18.88	18.88	18.67	30,582
November 25, 2025	18.79	18.66	18.66	18.84	18.62	19,722
November 24, 2025	18.75	18.67	18.67	18.8	18.6	24,337

Public Storage (PSA-PL) NYSE