Public Storage (PSA-PO) NYSE

15.90

-0.025(-0.16%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.87	15.9	15.9	15.93	15.82	6,873
February 19, 2026	15.86	15.93	15.93	15.93	15.82	3,808
February 18, 2026	15.92	15.94	15.94	16.09	15.87	16,993
February 17, 2026	15.87	15.97	15.97	15.97	15.86	8,623
February 13, 2026	15.75	15.9	15.9	15.92	15.75	6,802
February 12, 2026	15.73	15.87	15.87	15.91	15.73	2,737
February 11, 2026	15.69	15.82	15.82	15.82	15.69	4,937
February 10, 2026	15.69	15.74	15.74	15.8	15.69	5,174
February 09, 2026	15.7	15.73	15.73	15.84	15.7	3,626
February 06, 2026	15.68	15.75	15.75	15.78	15.68	6,491
February 05, 2026	15.77	15.7	15.7	15.77	15.63	7,123
February 04, 2026	15.73	15.8	15.8	15.87	15.71	4,938
February 03, 2026	15.8	15.75	15.75	15.87	15.74	17,026
February 02, 2026	15.76	15.86	15.86	15.93	15.76	4,266
January 30, 2026	15.78	15.86	15.86	15.88	15.76	10,996
January 29, 2026	15.93	15.81	15.81	15.95	15.8	18,610
January 28, 2026	15.9	15.89	15.89	15.94	15.82	8,166
January 27, 2026	15.98	15.96	15.96	15.98	15.83	3,594
January 26, 2026	15.83	15.95	15.95	15.98	15.83	25,028
January 23, 2026	15.78	15.83	15.83	15.9	15.78	20,177
January 22, 2026	15.78	15.82	15.82	15.89	15.77	13,703
January 21, 2026	15.72	15.78	15.78	15.85	15.72	3,624
January 20, 2026	15.74	15.76	15.76	15.8	15.69	21,391
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