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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.69	15.8	15.8	15.8	15.69	19,631
February 19, 2026	15.75	15.76	15.76	15.79	15.69	21,103
February 18, 2026	15.76	15.75	15.75	15.84	15.71	28,409
February 17, 2026	15.62	15.77	15.77	15.77	15.61	19,003
February 13, 2026	15.58	15.62	15.62	15.67	15.56	17,913
February 12, 2026	15.56	15.57	15.57	15.67	15.56	14,125
February 11, 2026	15.56	15.57	15.57	15.6	15.52	22,240
February 10, 2026	15.53	15.6	15.6	15.64	15.53	24,897
February 09, 2026	15.52	15.55	15.55	15.58	15.52	8,333
February 06, 2026	15.62	15.54	15.54	15.62	15.5	8,507
February 05, 2026	15.55	15.51	15.51	15.6	15.46	11,487
February 04, 2026	15.54	15.59	15.59	15.62	15.52	10,034
February 03, 2026	15.62	15.61	15.61	15.67	15.59	11,773
February 02, 2026	15.61	15.67	15.67	15.68	15.61	12,310
January 30, 2026	15.61	15.68	15.68	15.69	15.61	17,602
January 29, 2026	15.72	15.68	15.68	15.72	15.62	24,001
January 28, 2026	15.74	15.7	15.7	15.75	15.7	14,788
January 27, 2026	15.78	15.75	15.75	15.78	15.74	2,957
January 26, 2026	15.68	15.78	15.78	15.79	15.68	11,356
January 23, 2026	15.64	15.74	15.74	15.75	15.63	8,137
January 22, 2026	15.65	15.7	15.7	15.75	15.61	12,191
January 21, 2026	15.61	15.66	15.66	15.69	15.52	9,011
January 20, 2026	15.6	15.59	15.59	15.69	15.55	33,341
January 16, 2026	15.73	15.73	15.73	15.8	15.62	16,652
January 15, 2026	15.74	15.8	15.8	15.82	15.65	19,745
January 14, 2026	15.59	15.7	15.7	15.71	15.59	10,612
January 13, 2026	15.69	15.62	15.62	15.71	15.56	12,253
January 12, 2026	15.67	15.68	15.68	15.68	15.6	17,363
January 09, 2026	15.63	15.67	15.67	15.67	15.55	14,008
January 08, 2026	15.6	15.64	15.64	15.77	15.55	39,284
January 07, 2026	15.67	15.72	15.72	15.74	15.58	17,400
January 06, 2026	15.65	15.66	15.66	15.66	15.48	14,097
January 05, 2026	15.58	15.62	15.62	15.72	15.57	17,250
January 02, 2026	15.48	15.58	15.58	15.58	15.4	14,358
December 31, 2025	15.44	15.43	15.43	15.45	15.35	61,313
December 30, 2025	15.41	15.39	15.39	15.41	15.33	23,630
December 29, 2025	15.42	15.36	15.36	15.42	15.31	20,759
December 26, 2025	15.44	15.42	15.42	15.44	15.36	12,513
December 24, 2025	15.37	15.43	15.43	15.44	15.35	11,299
December 23, 2025	15.4	15.41	15.41	15.51	15.35	31,561
December 22, 2025	15.45	15.5	15.5	15.54	15.43	19,982
December 19, 2025	15.47	15.5	15.5	15.54	15.42	12,677
December 18, 2025	15.52	15.5	15.5	15.64	15.42	13,083
December 17, 2025	15.47	15.46	15.46	15.49	15.41	13,477
December 16, 2025	15.47	15.52	15.52	15.54	15.43	21,331
December 15, 2025	15.57	15.51	15.51	15.57	15.46	11,486
December 12, 2025	15.78	15.72	15.48	15.78	15.64	23,472
December 11, 2025	15.64	15.8	15.56	15.8	15.64	21,488
December 10, 2025	15.54	15.66	15.66	15.72	15.54	37,995
December 09, 2025	15.53	15.55	15.55	15.62	15.53	72,228
December 08, 2025	15.59	15.53	15.53	15.68	15.5	39,206
December 05, 2025	15.7	15.65	15.65	15.77	15.65	14,917
December 04, 2025	15.68	15.74	15.74	15.79	15.68	13,545
December 03, 2025	15.7	15.7	15.7	15.8	15.68	15,806
December 02, 2025	15.8	15.79	15.79	15.8	15.68	20,020
December 01, 2025	15.69	15.71	15.71	15.79	15.66	21,676
November 28, 2025	15.86	15.75	15.75	15.87	15.75	50,995
November 26, 2025	15.83	15.83	15.83	15.89	15.76	13,598
November 25, 2025	15.7	15.84	15.84	15.86	15.7	14,067
November 24, 2025	15.72	15.75	15.75	15.81	15.63	7,683

Public Storage (PSA-PN) NYSE