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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.91	15.77	15.77	15.91	15.77	38,865
August 14, 2025	15.82	15.89	15.89	15.89	15.8	32,005
August 13, 2025	15.81	15.86	15.86	15.88	15.8	27,322
August 12, 2025	15.68	15.78	15.78	15.78	15.68	9,277
August 11, 2025	15.83	15.71	15.71	15.83	15.63	12,513
August 08, 2025	15.64	15.77	15.77	15.77	15.64	7,772
August 07, 2025	15.69	15.75	15.75	15.81	15.65	11,872
August 06, 2025	15.89	15.78	15.78	15.95	15.66	17,376
August 05, 2025	15.8	15.85	15.85	15.9	15.74	10,045
August 04, 2025	15.65	15.84	15.84	16	15.65	14,181
August 01, 2025	15.67	15.68	15.68	15.86	15.63	12,916
July 31, 2025	15.47	15.7	15.7	15.73	15.47	62,907
July 30, 2025	15.4	15.45	15.45	15.51	15.37	10,297
July 29, 2025	15.31	15.38	15.38	15.53	15.31	14,362
July 28, 2025	15.35	15.38	15.38	15.4	15.29	14,094
July 25, 2025	15.25	15.35	15.35	15.38	15.25	18,548
July 24, 2025	15.23	15.3	15.3	15.34	15.23	12,858
July 23, 2025	15.31	15.28	15.28	15.48	15.21	17,028
July 22, 2025	15.4	15.35	15.35	15.41	15.27	17,895
July 21, 2025	15.51	15.44	15.44	15.63	15.34	35,541
July 18, 2025	15.49	15.41	15.41	15.5	15.35	12,446
July 17, 2025	15.26	15.45	15.45	15.45	15.25	20,155
July 16, 2025	15.37	15.25	15.25	15.48	15.18	63,267
July 15, 2025	15.63	15.36	15.36	15.63	15.35	26,981
July 14, 2025	15.65	15.57	15.57	15.65	15.51	23,740
July 11, 2025	15.66	15.69	15.69	15.86	15.6	15,339
July 10, 2025	15.71	15.77	15.77	15.84	15.71	8,846
July 09, 2025	15.66	15.74	15.74	15.76	15.66	20,481
July 08, 2025	15.58	15.6	15.6	15.64	15.48	11,715
July 07, 2025	15.52	15.63	15.63	15.69	15.48	22,068
July 03, 2025	15.52	15.61	15.61	15.67	15.52	12,143
July 02, 2025	15.5	15.66	15.66	15.67	15.45	12,251
July 01, 2025	15.32	15.5	15.5	15.5	15.32	14,012
June 30, 2025	15.54	15.3	15.3	15.6	15.29	65,369
June 27, 2025	15.61	15.45	15.45	15.64	15.41	13,404
June 26, 2025	15.57	15.57	15.57	15.58	15.48	16,328
June 25, 2025	15.42	15.48	15.48	15.52	15.27	82,452
June 24, 2025	15.29	15.41	15.41	15.41	15.24	53,709
June 23, 2025	15.22	15.19	15.19	15.24	15.13	34,514
June 20, 2025	15.15	15.15	15.15	15.25	15.14	34,417
June 18, 2025	15.12	15.12	15.12	15.19	15.12	12,917
June 17, 2025	15.15	15.11	15.11	15.2	15.1	16,648
June 16, 2025	15.15	15.14	15.14	15.27	15.1	17,136
June 13, 2025	15.22	15.16	15.16	15.22	15.12	24,795
June 12, 2025	15.3	15.24	15.24	15.34	15.19	21,055
June 11, 2025	15.5	15.5	15.26	15.54	15.47	47,250
June 10, 2025	15.52	15.45	15.21	15.52	15.42	25,597
June 09, 2025	15.44	15.45	15.21	15.54	15.42	26,960
June 06, 2025	15.52	15.47	15.23	15.54	15.44	8,033
June 05, 2025	15.65	15.56	15.32	15.65	15.52	18,517
June 04, 2025	15.55	15.56	15.32	15.58	15.53	11,502
June 03, 2025	15.55	15.5	15.5	15.59	15.5	34,802
June 02, 2025	15.6	15.47	15.47	15.6	15.42	54,685
May 30, 2025	15.56	15.44	15.44	15.56	15.44	71,557
May 29, 2025	15.56	15.49	15.49	15.59	15.49	13,141
May 28, 2025	15.55	15.55	15.55	15.99	15.54	7,696
May 27, 2025	15.67	15.62	15.62	15.67	15.54	11,320
May 23, 2025	15.5	15.47	15.47	15.5	15.42	18,093
May 22, 2025	15.46	15.47	15.47	15.56	15.45	13,393
May 21, 2025	15.63	15.46	15.46	15.65	15.43	14,371

Public Storage (PSA-PN) NYSE