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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.09	19.05	19.05	19.18	18.97	77,339
August 21, 2025	19.01	18.97	18.97	19.12	18.97	30,019
August 20, 2025	19.16	19.04	19.04	19.16	19.01	76,848
August 19, 2025	19	19.07	19.07	19.15	19	27,760
August 18, 2025	19.05	19.04	19.04	19.05	18.96	21,753
August 15, 2025	19.05	18.97	18.97	19.05	18.96	22,187
August 14, 2025	19.04	19.05	19.05	19.15	18.95	17,601
August 13, 2025	19.06	19.1	19.1	19.11	19.03	21,751
August 12, 2025	18.98	19.01	19.01	19.06	18.92	18,921
August 11, 2025	18.99	18.94	18.94	18.99	18.91	13,708
August 08, 2025	18.99	18.97	18.97	18.99	18.85	12,748
August 07, 2025	19.02	18.99	18.99	19.12	18.94	19,879
August 06, 2025	19.36	19.05	19.05	19.36	19.03	25,702
August 05, 2025	19.1	19.36	19.36	19.36	19.1	38,491
August 04, 2025	18.86	19.22	19.22	19.26	18.86	30,149
August 01, 2025	18.85	18.86	18.86	18.95	18.74	28,944
July 31, 2025	18.65	18.93	18.93	18.95	18.33	101,469
July 30, 2025	18.45	18.51	18.51	18.65	18.41	22,020
July 29, 2025	18.33	18.56	18.56	18.61	18.29	32,637
July 28, 2025	18.25	18.38	18.38	18.41	18.22	20,522
July 25, 2025	18.36	18.32	18.32	18.42	18.25	19,466
July 24, 2025	18.38	18.3	18.3	18.4	18.2	25,434
July 23, 2025	18.37	18.34	18.34	18.63	18.27	15,017
July 22, 2025	18.4	18.34	18.34	18.6	18.34	27,557
July 21, 2025	18.54	18.46	18.46	18.63	18.42	19,479
July 18, 2025	18.53	18.51	18.51	18.65	18.48	19,918
July 17, 2025	18.23	18.62	18.62	18.63	18.22	50,619
July 16, 2025	18.4	18.29	18.29	18.52	18.22	28,919
July 15, 2025	18.72	18.4	18.4	18.72	18.36	42,674
July 14, 2025	18.78	18.64	18.64	18.79	18.61	21,460
July 11, 2025	19.02	18.83	18.83	19.02	18.72	16,475
July 10, 2025	18.79	18.99	18.99	18.99	18.79	15,831
July 09, 2025	18.77	18.83	18.83	18.9	18.72	27,169
July 08, 2025	18.65	18.67	18.67	18.67	18.55	22,810
July 07, 2025	18.7	18.61	18.61	18.75	18.52	23,576
July 03, 2025	18.63	18.7	18.7	18.78	18.55	10,893
July 02, 2025	18.49	18.67	18.67	18.67	18.4	20,809
July 01, 2025	18.3	18.49	18.49	18.49	18.3	18,485
June 30, 2025	18.46	18.26	18.26	18.69	18.22	147,958
June 27, 2025	18.68	18.41	18.41	18.71	18.41	31,278
June 26, 2025	18.58	18.58	18.58	18.62	18.55	49,251
June 25, 2025	18.63	18.52	18.52	18.65	18.5	56,697
June 24, 2025	18.5	18.61	18.61	18.61	18.38	26,785
June 23, 2025	18.35	18.45	18.45	18.45	18.3	116,359
June 20, 2025	18.15	18.32	18.32	18.34	18.1	126,404
June 18, 2025	18.05	18.09	18.09	18.15	18.04	22,531
June 17, 2025	18.11	18.06	18.06	18.14	18.02	15,844
June 16, 2025	18.12	18.09	18.09	18.23	18.04	69,354
June 13, 2025	18.08	18.11	18.11	18.15	18.05	25,173
June 12, 2025	18.31	18.18	18.18	18.31	18.13	26,157
June 11, 2025	18.57	18.45	18.16	18.59	18.44	50,602
June 10, 2025	18.42	18.47	18.18	18.5	18.41	13,559
June 09, 2025	18.42	18.45	18.16	18.49	18.4	15,454
June 06, 2025	18.6	18.42	18.13	18.6	18.42	18,704
June 05, 2025	18.6	18.54	18.25	18.67	18.54	21,734
June 04, 2025	18.53	18.58	18.58	18.63	18.52	22,441
June 03, 2025	18.63	18.52	18.52	18.63	18.42	43,484
June 02, 2025	18.73	18.51	18.51	18.73	18.47	20,807
May 30, 2025	18.75	18.68	18.68	19.18	18.64	114,827
May 29, 2025	18.69	18.68	18.68	18.82	18.67	11,443

Public Storage (PSA-PL) NYSE