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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.06	17.25	17.25	17.25	17.06	12,903
September 26, 2025	17	17.11	17.11	17.16	17	18,013
September 25, 2025	16.97	17.1	17.1	17.15	16.88	112,784
September 24, 2025	16.86	16.91	16.91	16.92	16.83	34,727
September 23, 2025	16.87	16.88	16.88	16.94	16.85	27,671
September 22, 2025	16.83	16.92	16.92	16.99	16.83	7,616
September 19, 2025	16.8	16.93	16.93	16.93	16.8	38,061
September 18, 2025	16.74	16.87	16.87	16.92	16.74	93,265
September 17, 2025	16.7	16.85	16.85	16.9	16.67	73,837
September 16, 2025	16.64	16.7	16.7	16.7	16.62	15,456
September 15, 2025	16.66	16.69	16.69	16.79	16.65	10,378
September 12, 2025	16.7	16.93	16.68	16.97	16.7	28,188
September 11, 2025	16.58	16.79	16.55	16.79	16.58	22,362
September 10, 2025	16.56	16.58	16.34	16.6	16.51	8,740
September 09, 2025	16.45	16.48	16.24	16.48	16.26	47,777
September 08, 2025	16.39	16.45	16.21	16.5	16.39	22,849
September 05, 2025	16.17	16.32	16.32	16.34	16.14	26,343
September 04, 2025	16.02	16.08	16.08	16.1	16	19,704
September 03, 2025	16.08	16.01	16.01	16.1	15.92	17,023
September 02, 2025	16.02	16	16	16.02	15.95	5,615
August 29, 2025	16.08	16.09	16.09	16.09	16.04	20,951
August 28, 2025	16.06	16.1	16.1	16.15	16.06	5,123
August 27, 2025	16.06	16.1	16.1	16.14	16.04	13,899
August 26, 2025	16.25	16.12	16.12	16.25	16.11	7,833
August 25, 2025	16.33	16.26	16.26	16.33	16.14	13,462
August 22, 2025	16.16	16.25	16.25	16.29	16.16	8,978
August 21, 2025	16.2	16.13	16.13	16.2	16.13	15,603
August 20, 2025	16.19	16.2	16.2	16.2	16.15	5,566
August 19, 2025	16.06	16.17	16.17	16.17	16.06	10,397
August 18, 2025	16.16	16.06	16.06	16.16	16.06	14,326
August 15, 2025	16.09	16.1	16.1	16.2	16.09	18,854
August 14, 2025	16.11	16.17	16.17	16.18	16.08	8,328
August 13, 2025	16.15	16.2	16.2	16.2	16.15	2,254
August 12, 2025	16.04	16.1	16.1	16.12	16.01	5,340
August 11, 2025	16.08	16.11	16.11	16.14	16.07	5,237
August 08, 2025	16.01	16.06	16.06	16.13	16.01	10,626
August 07, 2025	16.2	16.07	16.07	16.2	16	25,340
August 06, 2025	16.14	16.15	16.15	16.2	16.05	29,697
August 05, 2025	16.18	16.23	16.23	16.23	16.09	28,055
August 04, 2025	15.75	16.16	16.16	16.16	15.74	19,439
August 01, 2025	15.81	16	16	16.04	15.81	14,217
July 31, 2025	15.76	15.83	15.83	15.95	15.76	13,519
July 30, 2025	15.76	15.71	15.71	15.8	15.71	6,383
July 29, 2025	15.69	15.77	15.77	15.77	15.69	8,123
July 28, 2025	15.59	15.68	15.68	15.68	15.59	16,308
July 25, 2025	15.65	15.65	15.65	15.65	15.57	8,931
July 24, 2025	15.57	15.63	15.63	15.63	15.57	3,012
July 23, 2025	15.64	15.55	15.55	15.66	15.52	21,405
July 22, 2025	15.68	15.73	15.73	15.79	15.63	12,077
July 21, 2025	15.83	15.76	15.76	15.83	15.7	5,482
July 18, 2025	15.73	15.75	15.75	15.82	15.71	6,328
July 17, 2025	15.62	15.72	15.72	15.72	15.6	12,281
July 16, 2025	15.66	15.55	15.55	15.69	15.51	30,165
July 15, 2025	15.8	15.63	15.63	15.8	15.63	28,344
July 14, 2025	15.93	15.81	15.81	15.93	15.73	11,019
July 11, 2025	15.99	15.93	15.93	15.99	15.87	2,700
July 10, 2025	15.9	16	16	16.05	15.9	10,066
July 09, 2025	15.9	15.93	15.93	15.93	15.82	6,186
July 08, 2025	15.73	15.84	15.84	15.84	15.73	20,953
July 07, 2025	15.95	15.78	15.78	15.97	15.75	26,062

Public Storage (PSA-PQ) NYSE