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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	15.66	15.86	15.86	15.88	15.66	10,502
July 09, 2025	15.67	15.8	15.8	15.88	15.65	28,713
July 08, 2025	15.74	15.67	15.67	15.74	15.59	21,712
July 07, 2025	15.61	15.69	15.69	15.7	15.55	37,136
July 03, 2025	15.77	15.76	15.76	15.77	15.64	27,980
July 02, 2025	15.5	15.68	15.68	15.69	15.5	22,699
July 01, 2025	15.41	15.58	15.58	15.58	15.35	33,561
June 30, 2025	15.42	15.41	15.41	15.55	15.37	178,212
June 27, 2025	15.62	15.49	15.49	15.62	15.43	60,307
June 26, 2025	15.5	15.61	15.61	15.61	15.5	18,895
June 25, 2025	15.35	15.48	15.48	15.57	15.35	122,647
June 24, 2025	15.28	15.45	15.45	15.47	15.28	72,162
June 23, 2025	15.24	15.28	15.28	15.31	15.18	33,595
June 20, 2025	15.16	15.27	15.27	15.29	15.16	29,780
June 18, 2025	15.22	15.21	15.21	15.26	15.17	31,506
June 17, 2025	15.22	15.22	15.22	15.25	15.16	29,409
June 16, 2025	15.18	15.2	15.2	15.38	15.07	88,332
June 13, 2025	15.26	15.27	15.27	15.28	15.15	36,889
June 12, 2025	15.35	15.31	15.31	15.38	15.26	32,759
June 11, 2025	15.6	15.56	15.32	15.64	15.5	64,727
June 10, 2025	15.6	15.55	15.31	15.6	15.51	19,355
June 09, 2025	15.44	15.56	15.56	15.6	15.44	10,038
June 06, 2025	15.61	15.55	15.55	15.61	15.52	11,044
June 05, 2025	15.51	15.62	15.62	15.63	15.5	17,618
June 04, 2025	15.51	15.56	15.56	15.62	15.51	18,884
June 03, 2025	15.44	15.49	15.49	15.6	15.44	24,206
June 02, 2025	15.53	15.46	15.46	15.55	15.38	79,345
May 30, 2025	15.56	15.45	15.45	15.68	15.45	65,254
May 29, 2025	15.63	15.65	15.65	15.69	15.63	6,045

Public Storage (PSA-PO) NYSE