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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.5	16.46	16.46	16.57	16.45	9,928
September 25, 2025	16.35	16.47	16.47	16.5	16.26	15,597
September 24, 2025	16.4	16.46	16.46	16.46	16.35	9,489
September 23, 2025	16.4	16.47	16.47	16.47	16.35	7,186
September 22, 2025	16.37	16.48	16.48	16.48	16.37	6,360
September 19, 2025	16.43	16.5	16.5	16.51	16.34	12,345
September 18, 2025	16.41	16.47	16.47	16.51	16.32	14,026
September 17, 2025	16.49	16.47	16.47	16.58	16.4	12,913
September 16, 2025	16.4	16.46	16.46	16.48	16.37	25,212
September 15, 2025	16.43	16.48	16.48	16.5	16.41	15,323
September 12, 2025	16.51	16.64	16.4	16.64	16.42	41,816
September 11, 2025	16.28	16.52	16.28	16.56	16.23	53,013
September 10, 2025	16.25	16.2	15.96	16.28	16.19	46,970
September 09, 2025	16.13	16.19	15.95	16.19	16.06	54,372
September 08, 2025	16.15	16.19	15.95	16.23	16.13	19,026
September 05, 2025	15.96	16.1	16.1	16.1	15.95	33,490
September 04, 2025	15.81	15.85	15.85	15.85	15.74	10,169
September 03, 2025	15.7	15.74	15.74	15.79	15.64	14,786
September 02, 2025	15.59	15.7	15.7	15.72	15.59	22,826
August 29, 2025	15.76	15.64	15.64	15.83	15.6	95,070
August 28, 2025	15.78	15.78	15.78	15.9	15.76	28,769
August 27, 2025	15.84	15.85	15.85	15.9	15.8	20,114
August 26, 2025	15.99	15.9	15.9	15.99	15.81	28,539
August 25, 2025	15.88	15.95	15.95	16.1	15.88	14,838
August 22, 2025	15.87	15.99	15.99	16.04	15.82	14,740
August 21, 2025	15.82	15.87	15.87	15.92	15.82	19,847
August 20, 2025	15.92	15.92	15.92	15.94	15.84	15,230
August 19, 2025	15.82	15.9	15.9	15.91	15.75	662,800
August 18, 2025	15.8	15.79	15.79	15.82	15.75	13,281
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

Public Storage (PSA-PN) NYSE