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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	16.58	16.67	16.67	16.72	16.53	28,363
October 20, 2025	16.5	16.6	16.6	16.6	16.5	3,953
October 17, 2025	16.44	16.47	16.47	16.6	16.43	12,979
October 16, 2025	16.46	16.5	16.5	16.6	16.46	11,318
October 15, 2025	16.42	16.48	16.48	16.52	16.42	9,032
October 14, 2025	16.33	16.4	16.4	16.47	16.2	7,338
October 13, 2025	16.31	16.34	16.34	16.5	16.31	22,525
October 10, 2025	16.5	16.25	16.25	16.57	16.19	47,787
October 09, 2025	16.56	16.53	16.53	16.6	16.39	12,119
October 08, 2025	16.82	16.55	16.55	16.82	16.55	19,855
October 07, 2025	16.84	16.69	16.69	16.84	16.63	19,904
October 06, 2025	16.77	16.86	16.86	16.91	16.72	3,767
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

Public Storage (PSA-PO) NYSE