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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.56	18.64	18.64	18.72	18.53	27,798
November 20, 2025	18.64	18.55	18.55	18.67	18.52	29,500
November 19, 2025	18.54	18.62	18.62	18.67	18.53	81,548
November 18, 2025	18.55	18.59	18.59	18.65	18.51	57,893
November 17, 2025	18.82	18.51	18.51	18.94	18.42	87,234
November 14, 2025	18.92	18.84	18.84	19	18.75	59,605
November 13, 2025	19.02	18.92	18.92	19.09	18.86	51,659
November 12, 2025	19.18	19.07	19.07	19.2	19	32,270
November 11, 2025	19.12	19.17	19.17	19.24	19.06	17,048
November 10, 2025	19.15	19.17	19.17	19.3	19.06	30,455
November 07, 2025	19.27	19.14	19.14	19.27	19.07	41,149
November 06, 2025	19.32	19.21	19.21	19.33	19.13	18,155
November 05, 2025	19.23	19.27	19.27	19.31	19.08	29,219
November 04, 2025	19.01	19.2	19.2	19.2	19.01	56,411
November 03, 2025	19.32	19.15	19.15	19.32	19.03	27,778
October 31, 2025	19.44	19.22	19.22	19.47	19.2	74,165
October 30, 2025	19.6	19.45	19.45	19.71	19.42	79,563
October 29, 2025	19.7	19.61	19.61	19.72	19.55	14,951
October 28, 2025	19.73	19.67	19.67	19.85	19.63	24,530
October 27, 2025	19.69	19.64	19.64	19.7	19.61	16,362
October 24, 2025	19.76	19.61	19.61	19.78	19.57	18,941
October 23, 2025	19.64	19.73	19.73	19.76	19.61	12,474
October 22, 2025	19.69	19.64	19.64	19.8	19.61	25,661
October 21, 2025	19.71	19.7	19.7	19.8	19.68	22,168
October 20, 2025	19.67	19.64	19.64	19.75	19.59	17,034
October 17, 2025	19.63	19.53	19.53	19.73	19.51	18,247
October 16, 2025	19.5	19.63	19.63	19.7	19.5	26,400
October 15, 2025	19.52	19.55	19.55	19.63	19.5	22,228
October 14, 2025	19.36	19.45	19.45	19.55	19.31	13,489
October 13, 2025	19.46	19.47	19.47	19.58	19.36	8,141
October 10, 2025	19.68	19.34	19.34	19.68	19.31	12,486
October 09, 2025	19.65	19.58	19.58	19.89	19.53	20,140
October 08, 2025	19.96	19.72	19.72	19.97	19.72	37,178
October 07, 2025	19.85	19.87	19.87	19.95	19.82	10,723
October 06, 2025	19.91	19.89	19.89	20.03	19.8	43,487
October 03, 2025	20.01	19.99	19.99	20.1	19.95	9,432
October 02, 2025	19.99	20.07	20.07	20.1	19.88	15,033
October 01, 2025	19.7	20.18	20.18	20.2	19.63	32,493
September 30, 2025	19.76	19.63	19.63	19.94	19.61	150,195
September 29, 2025	19.75	19.76	19.76	19.78	19.52	224,983
September 26, 2025	19.66	19.7	19.7	19.73	19.61	22,113
September 25, 2025	19.61	19.66	19.66	19.7	19.45	19,705
September 24, 2025	19.6	19.62	19.62	19.68	19.52	18,156
September 23, 2025	19.68	19.68	19.68	19.68	19.58	8,130
September 22, 2025	19.62	19.68	19.68	19.68	19.53	15,487
September 19, 2025	19.63	19.62	19.62	19.72	19.55	10,752
September 18, 2025	19.65	19.72	19.72	19.76	19.56	39,353
September 17, 2025	19.6	19.76	19.76	19.87	19.6	25,918
September 16, 2025	19.59	19.66	19.66	19.66	19.51	23,440
September 15, 2025	19.69	19.53	19.53	19.81	19.41	23,955
September 12, 2025	19.86	19.89	19.89	19.98	19.76	13,810
September 11, 2025	19.65	19.85	19.85	19.87	19.57	35,057

Public Storage (PSA-PL) NYSE