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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	15.8	15.85	15.85	15.94	15.8	13,524
January 15, 2026	15.84	15.88	15.88	15.97	15.84	10,235
January 14, 2026	15.71	15.8	15.8	15.8	15.71	8,956
January 13, 2026	15.77	15.76	15.76	15.84	15.7	15,411
January 12, 2026	15.82	15.79	15.79	15.82	15.74	11,393
January 09, 2026	15.78	15.82	15.82	15.86	15.75	7,295
January 08, 2026	15.8	15.83	15.83	15.83	15.77	5,699
January 07, 2026	15.78	15.82	15.82	15.84	15.77	5,222
January 06, 2026	15.79	15.77	15.77	15.86	15.7	13,814
January 05, 2026	15.77	15.79	15.79	15.95	15.76	21,093
January 02, 2026	15.68	15.77	15.77	15.81	15.57	8,539
December 31, 2025	15.71	15.65	15.65	15.74	15.56	219,886
December 30, 2025	15.6	15.62	15.62	15.66	15.5	44,375
December 29, 2025	15.62	15.56	15.56	15.63	15.49	30,074
December 26, 2025	15.59	15.63	15.63	15.66	15.56	6,842
December 24, 2025	15.5	15.57	15.57	15.58	15.48	20,600
December 23, 2025	15.58	15.52	15.52	15.67	15.46	48,597
December 22, 2025	15.61	15.66	15.66	15.72	15.57	34,813
December 19, 2025	15.59	15.66	15.66	15.71	15.57	7,750
December 18, 2025	15.62	15.64	15.64	15.79	15.6	20,822
December 17, 2025	15.6	15.59	15.59	15.69	15.59	27,726
December 16, 2025	15.57	15.66	15.66	15.67	15.57	11,171
December 15, 2025	15.72	15.65	15.65	15.72	15.6	17,593
December 12, 2025	15.77	15.86	15.62	15.96	15.77	17,166
December 11, 2025	15.73	15.89	15.65	15.89	15.73	48,419
December 10, 2025	15.68	15.78	15.78	15.85	15.68	25,414
December 09, 2025	15.68	15.7	15.7	15.79	15.63	91,718
December 08, 2025	15.8	15.69	15.69	15.89	15.64	11,657
December 05, 2025	15.83	15.74	15.74	15.87	15.74	57,415
December 04, 2025	15.84	15.83	15.83	15.95	15.83	13,905
December 03, 2025	15.91	15.84	15.84	16.07	15.84	29,389
December 02, 2025	15.9	15.9	15.9	16.06	15.9	55,508
December 01, 2025	15.9	15.83	15.83	15.97	15.83	42,287
November 28, 2025	15.98	15.86	15.86	16	15.86	6,326
November 26, 2025	15.86	15.95	15.95	15.97	15.78	14,005
November 25, 2025	15.79	15.89	15.89	15.94	15.79	7,762
November 24, 2025	15.77	15.85	15.85	15.9	15.77	18,514
November 21, 2025	15.71	15.8	15.8	15.89	15.71	15,597
November 20, 2025	15.76	15.71	15.71	15.84	15.65	18,952
November 19, 2025	15.73	15.74	15.74	15.8	15.68	28,050
November 18, 2025	15.73	15.74	15.74	15.8	15.71	28,225
November 17, 2025	15.89	15.73	15.73	15.89	15.69	31,884
November 14, 2025	15.93	15.9	15.9	15.95	15.86	28,781
November 13, 2025	16	15.96	15.96	16.08	15.91	35,049
November 12, 2025	16.15	16.1	16.1	16.19	16.1	147,944
November 11, 2025	16.21	16.11	16.11	16.24	16.09	5,948
November 10, 2025	16.09	16.19	16.19	16.3	16.09	7,231
November 07, 2025	16.13	16.12	16.12	16.13	16.07	7,098
November 06, 2025	16.26	16.16	16.16	16.34	16.14	108,439
November 05, 2025	16.17	16.28	16.28	16.29	16.17	6,415
November 04, 2025	16.16	16.18	16.18	16.2	16.14	13,640
November 03, 2025	16.19	16.26	16.26	16.27	16.14	6,335
October 31, 2025	16.26	16.27	16.27	16.35	16.24	72,162
October 30, 2025	16.5	16.3	16.3	16.54	16.26	19,813
October 29, 2025	16.64	16.5	16.5	16.64	16.5	12,279
October 28, 2025	16.65	16.55	16.55	16.65	16.55	5,149
October 27, 2025	16.55	16.62	16.62	16.68	16.55	9,321
October 24, 2025	16.62	16.55	16.55	16.67	16.51	9,440
October 23, 2025	16.52	16.57	16.57	16.63	16.52	8,202
October 22, 2025	16.64	16.55	16.55	16.64	16.51	25,459

Public Storage (PSA-PO) NYSE