Public Storage (PSA-PM) NYSE

15.77

+0.055(+0.35%)

Updated at April 02 03:58PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.71	15.77	15.77	15.78	15.68	9,702
April 01, 2026	15.68	15.71	15.71	15.77	15.67	13,514
March 31, 2026	15.74	15.65	15.65	15.83	15.65	74,781
March 30, 2026	15.94	15.78	15.78	15.94	15.74	13,708
March 27, 2026	15.96	15.81	15.81	15.96	15.73	8,929
March 26, 2026	16.06	15.86	15.86	16.06	15.81	107,554
March 25, 2026	15.99	16.04	16.04	16.1	15.88	10,426
March 24, 2026	15.98	15.84	15.84	16.16	15.83	11,795
March 23, 2026	16.06	15.99	15.99	16.1	15.91	6,727
March 20, 2026	16.01	15.94	15.94	16.08	15.85	7,092
March 19, 2026	16.01	16.12	16.12	16.12	16.01	7,812
March 18, 2026	16.18	16.1	16.1	16.18	16.09	3,737
March 17, 2026	16.17	16.22	16.22	16.27	16.17	7,956
March 16, 2026	16.31	16.17	16.17	16.31	16.17	6,965
March 13, 2026	16.52	16.42	16.42	16.6	16.42	4,957
March 12, 2026	16.5	16.6	16.6	16.62	16.5	5,125
March 11, 2026	16.55	16.56	16.56	16.66	16.51	2,977
March 10, 2026	16.56	16.56	16.56	16.66	16.56	9,623
March 09, 2026	16.7	16.56	16.56	16.7	16.5	12,691
March 06, 2026	16.66	16.7	16.7	16.76	16.6	5,114
March 05, 2026	16.63	16.72	16.72	16.78	16.63	5,485
March 04, 2026	16.56	16.78	16.78	16.78	16.56	7,255
March 03, 2026	16.65	16.64	16.64	16.65	16.54	11,178
March 02, 2026	16.75	16.67	16.67	16.78	16.65	3,972
February 27, 2026	16.68	16.78	16.78	16.84	16.66	10,048
February 26, 2026	16.73	16.76	16.76	16.83	16.73	4,309
February 25, 2026	16.86	16.76	16.76	16.86	16.73	4,319
February 24, 2026	16.83	16.8	16.8	16.86	16.73	5,269
February 23, 2026	16.89	16.8	16.8	16.89	16.73	2,865
February 20, 2026	16.85	16.8	0	16.89	16.8	6,919
February 19, 2026	16.68	16.89	0	16.89	16.68	4,362
February 18, 2026	16.8	16.76	0	16.89	16.76	3,573
February 17, 2026	16.68	16.83	0	16.84	16.65	13,332
February 13, 2026	16.56	16.65	0	16.65	16.56	6,004
February 12, 2026	16.65	16.56	0	16.67	16.56	3,792
February 11, 2026	16.58	16.59	0	16.6	16.5	6,223
February 10, 2026	16.61	16.57	0	16.61	16.49	6,187
February 09, 2026	16.5	16.48	0	16.57	16.48	6,077
February 06, 2026	16.52	16.54	0	16.57	16.52	13,015
February 05, 2026	16.6	16.51	0	16.6	16.45	11,569
February 04, 2026	16.6	16.59	0	16.68	16.55	9,510
February 03, 2026	16.73	16.62	0	16.79	16.62	5,525
February 02, 2026	16.8	16.77	0	16.84	16.73	11,316
January 30, 2026	16.83	16.84	0	16.84	16.7	9,266
January 29, 2026	16.91	16.79	0	16.91	16.74	10,855
January 28, 2026	16.95	16.82	0	16.95	16.82	5,172
January 27, 2026	16.9	16.91	0	16.95	16.86	4,066
January 26, 2026	16.88	16.9	0	16.92	16.85	8,157
January 23, 2026	16.72	16.81	0	16.86	16.69	6,776
January 22, 2026	16.74	16.77	0	16.78	16.65	18,790
January 21, 2026	16.59	16.65	0	16.72	16.58	9,456
January 20, 2026	16.6	16.66	0	16.73	16.5	18,150
January 16, 2026	16.84	16.74	0	16.86	16.71	6,118
January 15, 2026	16.79	16.81	0	16.86	16.76	4,802
January 14, 2026	16.7	16.76	0	16.77	16.7	9,042
January 13, 2026	16.69	16.7	0	16.73	16.58	6,747
January 12, 2026	16.62	16.63	0	16.68	16.58	11,348
January 09, 2026	16.55	16.62	0	16.65	16.55	8,187
January 08, 2026	16.62	16.58	0	16.67	16.57	5,487
January 07, 2026	16.64	16.63	0	16.67	16.59	2,683