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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Public Storage (PSA-PN) NYSE