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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.57	19.54	19.54	19.66	19.52	15,673
September 09, 2025	19.42	19.5	19.5	19.5	19.29	15,466
September 08, 2025	19.29	19.43	19.43	19.49	19.29	28,545
September 05, 2025	19.05	19.23	19.23	19.23	19.02	18,209
September 04, 2025	18.85	18.94	18.94	18.94	18.83	15,826
September 03, 2025	18.75	18.84	18.84	18.84	18.68	29,260
September 02, 2025	18.62	18.71	18.71	18.76	18.52	1.15M
August 29, 2025	18.85	18.67	18.67	18.85	18.64	133,323
August 28, 2025	18.86	18.85	18.85	18.9	18.76	574,317
August 27, 2025	18.96	18.83	18.83	19	18.8	43,598
August 26, 2025	19.04	18.86	18.86	19.04	18.85	27,886
August 25, 2025	19.13	18.98	18.98	19.14	18.91	20,749
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

Public Storage (PSA-PL) NYSE