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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.61	15.71	15.71	15.77	15.6	15,432
November 20, 2025	15.7	15.61	15.61	15.76	15.57	38,520
November 19, 2025	15.7	15.64	15.64	15.7	15.5	44,251
November 18, 2025	15.57	15.7	15.7	15.75	15.57	12,410
November 17, 2025	15.89	15.65	15.65	15.92	15.56	18,436
November 14, 2025	15.85	15.89	15.89	15.94	15.84	15,904
November 13, 2025	15.98	15.84	15.84	15.98	15.8	40,815
November 12, 2025	16.07	16.02	16.02	16.09	15.96	45,854
November 11, 2025	16.1	16.07	16.07	16.14	16	15,553
November 10, 2025	16	16.06	16.06	16.12	15.95	15,440
November 07, 2025	16.15	15.98	15.98	16.15	15.97	6,238
November 06, 2025	16.15	16.07	16.07	16.24	16.07	11,524
November 05, 2025	16.04	16.15	16.15	16.15	16.04	6,155
November 04, 2025	16.01	16.06	16.06	16.16	16.01	27,401
November 03, 2025	16.22	16.04	16.04	16.22	16.01	13,613
October 31, 2025	16.23	16.15	16.15	16.41	16.12	37,766
October 30, 2025	16.35	16.2	16.2	16.46	16.19	13,511
October 29, 2025	16.45	16.49	16.49	16.52	16.45	7,463
October 28, 2025	16.48	16.51	16.51	16.53	16.43	30,346
October 27, 2025	16.45	16.53	16.53	16.58	16.4	19,273
October 24, 2025	16.55	16.55	16.55	16.61	16.42	7,915
October 23, 2025	16.43	16.52	16.52	16.62	16.43	5,958
October 22, 2025	16.54	16.46	16.46	16.57	16.45	10,809
October 21, 2025	16.5	16.58	16.58	16.64	16.5	6,173
October 20, 2025	16.45	16.51	16.51	16.62	16.45	22,415
October 17, 2025	16.53	16.44	16.44	16.58	16.41	12,305
October 16, 2025	16.4	16.45	16.45	16.52	16.4	3,306

Public Storage (PSA-PN) NYSE