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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.44	16.5	16.5	16.57	16.35	14,621
October 14, 2025	16.23	16.34	16.34	16.37	16.23	10,278
October 13, 2025	16.21	16.25	16.25	16.38	16.17	25,195
October 10, 2025	16.46	16.16	16.16	16.55	16.07	59,781
October 09, 2025	16.7	16.47	16.47	16.7	16.36	8,383
October 08, 2025	16.76	16.63	16.63	16.87	16.61	26,905
October 07, 2025	16.81	16.79	16.79	16.83	16.74	9,697
October 06, 2025	16.8	16.81	16.81	16.82	16.75	21,520
October 03, 2025	16.81	16.82	16.82	16.96	16.81	9,082
October 02, 2025	17.02	16.91	16.91	17.02	16.79	3,989
October 01, 2025	16.88	16.86	16.86	16.96	16.76	10,004
September 30, 2025	16.87	16.87	16.87	16.91	16.74	116,079
September 29, 2025	16.46	16.87	16.87	16.87	16.46	141,767
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

Public Storage (PSA-PN) NYSE