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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.85	16.8	16.8	16.89	16.8	6,919
February 19, 2026	16.68	16.89	16.89	16.89	16.68	4,346
February 18, 2026	16.8	16.76	16.76	16.89	16.76	3,573
February 17, 2026	16.68	16.83	16.83	16.84	16.65	13,332
February 13, 2026	16.56	16.65	16.65	16.65	16.56	6,004
February 12, 2026	16.65	16.56	16.56	16.67	16.56	3,792
February 11, 2026	16.58	16.59	16.59	16.6	16.5	6,222
February 10, 2026	16.61	16.57	16.57	16.61	16.49	6,187
February 09, 2026	16.5	16.48	16.48	16.57	16.48	6,077
February 06, 2026	16.52	16.54	16.54	16.57	16.52	13,015
February 05, 2026	16.6	16.51	16.51	16.6	16.45	11,569
February 04, 2026	16.6	16.59	16.59	16.68	16.55	9,510
February 03, 2026	16.73	16.62	16.62	16.79	16.62	5,525
February 02, 2026	16.8	16.77	16.77	16.84	16.73	11,316
January 30, 2026	16.83	16.84	16.84	16.84	16.7	9,266
January 29, 2026	16.91	16.79	16.79	16.91	16.74	10,855
January 28, 2026	16.95	16.82	16.82	16.95	16.82	5,172
January 27, 2026	16.9	16.91	16.91	16.95	16.86	4,066
January 26, 2026	16.88	16.9	16.9	16.92	16.85	8,157
January 23, 2026	16.72	16.81	16.81	16.86	16.69	6,776
January 22, 2026	16.74	16.77	16.77	16.78	16.65	18,790
January 21, 2026	16.59	16.65	16.65	16.72	16.58	9,456
January 20, 2026	16.6	16.66	16.66	16.73	16.5	18,150
January 16, 2026	16.84	16.74	16.74	16.86	16.71	6,118
January 15, 2026	16.79	16.81	16.81	16.86	16.76	4,802
January 14, 2026	16.7	16.76	16.76	16.77	16.7	9,042
January 13, 2026	16.69	16.7	16.7	16.73	16.58	6,744
January 12, 2026	16.62	16.63	16.63	16.68	16.58	11,348
January 09, 2026	16.55	16.62	16.62	16.65	16.55	8,187
January 08, 2026	16.62	16.58	16.58	16.67	16.57	5,487
January 07, 2026	16.64	16.63	16.63	16.67	16.59	2,683
January 06, 2026	16.65	16.6	16.6	16.65	16.51	9,355
January 05, 2026	16.55	16.59	16.59	16.77	16.55	15,240
January 02, 2026	16.43	16.55	16.55	16.7	16.43	4,633
December 31, 2025	16.42	16.39	16.39	16.45	16.31	31,690
December 30, 2025	16.48	16.41	16.41	16.48	16.35	13,035
December 29, 2025	16.4	16.4	16.4	16.5	16.4	8,419
December 26, 2025	16.52	16.41	16.41	16.55	16.41	4,116
December 24, 2025	16.41	16.52	16.52	16.55	16.39	3,916
December 23, 2025	16.43	16.41	16.41	16.52	16.41	8,879
December 22, 2025	16.6	16.52	16.52	16.6	16.45	8,450
December 19, 2025	16.47	16.53	16.53	16.63	16.47	8,510
December 18, 2025	16.53	16.55	16.55	16.7	16.53	9,301
December 17, 2025	16.5	16.53	16.53	16.59	16.44	25,973
December 16, 2025	16.53	16.59	16.59	16.65	16.49	5,947
December 15, 2025	16.7	16.56	16.56	16.72	16.51	10,206
December 12, 2025	16.73	16.85	16.59	16.86	16.72	15,447
December 11, 2025	16.67	16.85	16.59	16.88	16.67	7,699
December 10, 2025	16.7	16.72	16.46	16.76	16.6	14,982
December 09, 2025	16.63	16.62	16.62	16.67	16.62	10,343
December 08, 2025	16.73	16.68	16.68	16.79	16.62	15,087
December 05, 2025	16.7	16.79	16.79	16.81	16.7	15,865
December 04, 2025	16.8	16.72	16.72	16.82	16.72	9,641
December 03, 2025	16.79	16.8	16.8	16.87	16.72	8,197
December 02, 2025	16.7	16.72	16.72	16.87	16.68	8,645
December 01, 2025	16.69	16.72	16.72	16.9	16.67	5,178
November 28, 2025	16.82	16.79	16.79	16.9	16.79	4,036
November 26, 2025	16.82	16.87	16.87	16.9	16.77	6,412
November 25, 2025	16.86	16.82	16.82	16.89	16.74	11,233
November 24, 2025	16.69	16.75	16.75	16.88	16.66	5,765

Public Storage (PSA-PM) NYSE