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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	16.36	16.42	16.42	16.42	16.24	5,490
July 23, 2025	16.33	16.33	16.33	16.43	16.26	10,783
July 22, 2025	16.45	16.39	16.39	16.45	16.36	8,536
July 21, 2025	16.58	16.47	16.47	16.68	16.41	11,388
July 18, 2025	16.5	16.53	16.53	16.66	16.44	10,664
July 17, 2025	16.41	16.59	16.59	16.59	16.35	11,406
July 16, 2025	16.5	16.41	16.41	16.51	16.37	13,181
July 15, 2025	16.66	16.55	16.55	16.7	16.48	21,319
July 14, 2025	16.8	16.75	16.75	16.8	16.59	11,034
July 11, 2025	17.02	16.8	16.8	17.02	16.7	5,376
July 10, 2025	16.81	16.99	16.99	17.01	16.81	9,998
July 09, 2025	16.76	16.89	16.89	16.9	16.75	9,208
July 08, 2025	16.71	16.76	16.76	16.79	16.71	7,763
July 07, 2025	16.82	16.8	16.8	16.87	16.8	19,413
July 03, 2025	16.73	16.87	16.87	16.93	16.55	13,567

Public Storage (PSA-PM) NYSE