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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	16.87	16.79	16.79	16.92	16.79	7,038
October 02, 2025	16.92	16.86	16.86	16.92	16.81	3,198
October 01, 2025	16.8	16.96	16.96	17.04	16.79	73,202
September 30, 2025	16.99	16.79	16.79	17.03	16.73	138,649
September 29, 2025	16.69	16.95	16.95	16.95	16.55	174,049
September 26, 2025	16.6	16.62	16.62	16.62	16.54	48,965
September 25, 2025	16.4	16.57	16.57	16.59	16.4	94,747
September 24, 2025	16.52	16.47	16.47	16.57	16.44	12,295
September 23, 2025	16.5	16.53	16.53	16.58	16.47	11,914
September 22, 2025	16.53	16.57	16.57	16.57	16.47	7,964
September 19, 2025	16.43	16.6	16.6	16.6	16.42	7,143
September 18, 2025	16.36	16.54	16.54	16.57	16.36	4,518
September 17, 2025	16.6	16.56	16.56	16.6	16.47	15,458
September 16, 2025	16.56	16.51	16.51	16.56	16.48	8,099
September 15, 2025	16.39	16.52	16.52	16.71	16.28	20,302
September 12, 2025	16.44	16.76	16.76	16.82	16.43	41,086
September 11, 2025	16.46	16.58	16.58	16.62	16.44	30,602
September 10, 2025	16.35	16.35	16.35	16.4	16.2	51,456
September 09, 2025	16.25	16.25	16.25	16.28	16.17	54,169
September 08, 2025	16.26	16.31	16.31	16.39	16.15	28,247
September 05, 2025	15.99	16.21	16.21	16.21	15.99	17,011
September 04, 2025	15.82	15.89	15.89	15.89	15.82	11,225
September 03, 2025	15.75	15.8	15.8	15.86	15.68	75,704
September 02, 2025	15.77	15.71	15.71	15.79	15.68	19,757
August 29, 2025	15.85	15.81	15.81	16.01	15.75	10,511
August 28, 2025	15.89	15.88	15.88	15.97	15.85	7,716
August 27, 2025	15.99	15.94	15.94	15.99	15.83	6,959
August 26, 2025	15.97	16	16	16.1	15.92	10,905
August 25, 2025	16.11	16	16	16.11	15.98	4,427
August 22, 2025	15.95	16.1	16.1	16.14	15.91	19,848
August 21, 2025	15.94	15.96	15.96	16	15.89	9,704
August 20, 2025	16	16	16	16	15.94	9,892
August 19, 2025	15.92	15.99	15.99	16.06	15.91	15,839
August 18, 2025	15.95	15.92	15.92	15.95	15.88	11,935
August 15, 2025	16.03	15.95	15.95	16.03	15.88	7,486
August 14, 2025	15.88	15.98	15.98	15.99	15.88	8,941
August 13, 2025	16	16	16	16	15.94	8,347
August 12, 2025	15.88	15.93	15.93	15.94	15.79	7,047
August 11, 2025	15.85	15.88	15.88	15.88	15.77	6,887
August 08, 2025	15.8	15.8	15.8	15.81	15.73	10,027
August 07, 2025	15.83	15.73	15.73	15.85	15.67	4,577
August 06, 2025	15.89	15.85	15.85	15.94	15.76	7,639
August 05, 2025	16.03	15.96	15.96	16.03	15.9	8,902
August 04, 2025	15.76	15.98	15.98	16.04	15.76	13,699
August 01, 2025	15.71	15.82	15.82	15.89	15.58	28,529
July 31, 2025	15.5	15.72	15.72	15.77	15.5	7,960
July 30, 2025	15.48	15.54	15.54	15.6	15.48	13,118
July 29, 2025	15.42	15.52	15.52	15.54	15.42	18,693
July 28, 2025	15.42	15.42	15.42	15.53	15.41	16,414
July 25, 2025	15.44	15.49	15.49	15.54	15.37	20,137
July 24, 2025	15.38	15.44	15.44	15.45	15.33	11,552
July 23, 2025	15.37	15.41	15.41	15.49	15.32	17,710
July 22, 2025	15.42	15.47	15.47	15.53	15.38	20,413
July 21, 2025	15.58	15.49	15.49	15.63	15.44	50,109
July 18, 2025	15.58	15.58	15.58	15.7	15.38	19,031
July 17, 2025	15.33	15.66	15.66	15.67	15.33	66,758
July 16, 2025	15.46	15.36	15.36	15.49	15.24	137,603
July 15, 2025	15.71	15.4	15.4	15.71	15.4	29,087
July 14, 2025	15.73	15.67	15.67	15.73	15.56	30,463
July 11, 2025	15.99	15.69	15.69	15.99	15.69	35,553

Public Storage (PSA-PO) NYSE