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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.62	17.54	17.54	17.62	17.43	14,259
October 16, 2025	17.45	17.55	17.55	17.58	17.45	5,084
October 15, 2025	17.48	17.53	17.53	17.54	17.29	8,802
October 14, 2025	17.34	17.4	17.4	17.42	17.26	6,240
October 13, 2025	17.37	17.33	17.33	17.37	17.19	2,876
October 10, 2025	17.54	17.22	17.22	17.68	17.22	15,082
October 09, 2025	17.7	17.53	17.53	17.7	17.53	6,907
October 08, 2025	17.76	17.7	17.7	17.79	17.7	11,809
October 07, 2025	17.81	17.71	17.71	17.81	17.69	7,358
October 06, 2025	17.78	17.78	17.78	17.81	17.75	4,181
October 03, 2025	17.76	17.8	17.8	17.83	17.76	5,468
October 02, 2025	17.89	17.76	17.76	17.89	17.7	6,818
October 01, 2025	17.63	17.85	17.85	17.85	17.63	6,155
September 30, 2025	17.75	17.53	17.53	17.8	17.48	51,580
September 29, 2025	17.68	17.75	17.75	17.78	17.57	17,485
September 26, 2025	17.55	17.63	17.63	17.63	17.43	9,492
September 25, 2025	17.54	17.47	17.47	17.55	17.4	13,237
September 24, 2025	17.51	17.5	17.5	17.58	17.44	7,773
September 23, 2025	17.53	17.58	17.58	17.58	17.52	7,454
September 22, 2025	17.58	17.58	17.58	17.58	17.5	8,083
September 19, 2025	17.38	17.59	17.59	17.59	17.38	7,853
September 18, 2025	17.51	17.56	17.56	17.56	17.36	34,442
September 17, 2025	17.49	17.5	17.5	17.55	17.43	10,533
September 16, 2025	17.4	17.48	17.48	17.51	17.34	14,852
September 15, 2025	17.52	17.4	17.4	17.54	17.34	7,225
September 12, 2025	17.64	17.66	17.4	17.73	17.53	9,264
September 11, 2025	17.45	17.63	17.37	17.71	17.45	28,312
September 10, 2025	17.43	17.43	17.18	17.43	17.3	18,759
September 09, 2025	17.32	17.36	17.11	17.37	17.18	7,821
September 08, 2025	17.22	17.3	17.05	17.35	17.22	16,197
September 05, 2025	17	17.16	17.16	17.17	16.96	25,061
September 04, 2025	16.74	16.9	16.9	16.9	16.68	821,411
September 03, 2025	16.71	16.73	16.73	16.81	16.64	55,044
September 02, 2025	16.73	16.64	16.64	16.75	16.61	42,210
August 29, 2025	16.83	16.76	16.76	16.92	16.75	22,136
August 28, 2025	16.87	16.84	16.84	16.89	16.7	519,325
August 27, 2025	16.82	16.84	16.84	16.84	16.74	30,570
August 26, 2025	16.94	16.8	16.8	16.98	16.75	80,896
August 25, 2025	17.04	16.95	16.95	17.13	16.9	8,087
August 22, 2025	17.04	17.02	17.02	17.15	17	14,727
August 21, 2025	16.98	16.93	16.93	17.03	16.88	17,964
August 20, 2025	17.02	16.99	16.99	17.02	16.92	23,683
August 19, 2025	16.92	17	17	17.1	16.8	641,998
August 18, 2025	16.98	16.9	16.9	16.98	16.83	7,168
August 15, 2025	16.89	16.84	16.84	16.94	16.84	8,648
August 14, 2025	17	16.9	16.9	17	16.9	11,625
August 13, 2025	16.94	17.02	17.02	17.02	16.93	7,471
August 12, 2025	16.85	16.87	16.87	16.9	16.75	4,020
August 11, 2025	16.82	16.82	16.82	16.82	16.79	1,794
August 08, 2025	16.81	16.76	16.76	16.81	16.69	4,723
August 07, 2025	16.82	16.68	16.68	16.82	16.68	4,467
August 06, 2025	16.86	16.78	16.78	16.93	16.72	6,620
August 05, 2025	16.94	16.85	16.85	16.94	16.85	10,461
August 04, 2025	16.63	16.93	16.93	16.94	16.63	8,835
August 01, 2025	16.62	16.71	16.71	16.71	16.56	5,677
July 31, 2025	16.55	16.57	16.57	16.66	16.52	16,021
July 30, 2025	16.54	16.51	16.51	16.62	16.49	16,167
July 29, 2025	16.45	16.54	16.54	16.54	16.4	8,850
July 28, 2025	16.44	16.41	16.41	16.44	16.31	6,480
July 25, 2025	16.44	16.47	16.47	16.47	16.35	3,613

Public Storage (PSA-PM) NYSE