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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.85	15.91	15.91	15.98	15.84	15,870
January 12, 2026	15.79	15.85	15.85	15.89	15.79	29,070
January 09, 2026	15.89	15.92	15.92	15.93	15.83	14,140
January 08, 2026	15.97	15.94	15.94	15.99	15.83	9,240
January 07, 2026	16.04	15.93	15.93	16.04	15.84	6,260
January 06, 2026	15.84	15.96	15.96	15.96	15.83	4,342
January 05, 2026	15.89	15.97	15.97	16.02	15.89	4,005
January 02, 2026	15.8	15.89	15.89	15.92	15.71	5,786
December 31, 2025	15.68	15.75	15.75	15.75	15.68	14,733
December 30, 2025	15.65	15.69	15.69	15.79	15.63	25,053
December 29, 2025	15.74	15.71	15.71	15.76	15.65	7,519
December 26, 2025	15.71	15.72	15.72	15.72	15.65	4,168
December 24, 2025	15.65	15.68	15.68	15.72	15.62	12,849
December 23, 2025	15.73	15.65	15.65	15.76	15.65	6,977
December 22, 2025	15.73	15.73	15.73	15.8	15.73	5,854
December 19, 2025	15.7	15.73	15.73	15.85	15.7	7,789
December 18, 2025	15.76	15.74	15.74	15.93	15.74	11,770
December 17, 2025	15.75	15.69	15.69	15.96	15.68	19,592
December 16, 2025	15.75	15.81	15.81	15.82	15.75	5,959
December 15, 2025	15.92	15.75	15.75	15.92	15.74	24,668
December 12, 2025	16.1	16.05	15.8	16.23	16.05	13,184
December 11, 2025	15.91	16.14	15.89	16.14	15.91	17,079
December 10, 2025	15.8	16	16	16.01	15.8	37,332
December 09, 2025	15.78	15.8	15.8	15.94	15.78	96,146
December 08, 2025	15.88	15.82	15.82	15.88	15.75	27,770
December 05, 2025	15.95	15.9	15.9	16.01	15.88	48,280
December 04, 2025	15.98	15.95	15.95	16.01	15.95	2,578
December 03, 2025	15.95	16.04	16.04	16.05	15.95	14,619
December 02, 2025	15.99	16	16	16.05	15.95	12,617
December 01, 2025	15.99	16.06	16.06	16.06	15.99	9,948
November 28, 2025	16.04	16.08	16.08	16.1	16.04	4,202
November 26, 2025	16	16.04	16.04	16.08	15.98	28,036
November 25, 2025	15.94	16.04	16.04	16.11	15.94	6,260
November 24, 2025	15.91	15.94	15.94	16.05	15.9	7,109
November 21, 2025	15.86	15.95	15.95	15.98	15.86	5,584
November 20, 2025	15.93	15.89	15.89	15.99	15.84	16,421
November 19, 2025	15.88	15.87	15.87	15.91	15.86	7,506
November 18, 2025	15.88	15.93	15.93	16.01	15.86	61,730
November 17, 2025	16.09	15.89	15.89	16.13	15.89	9,637
November 14, 2025	16.1	16.08	16.08	16.23	16.03	3,072
November 13, 2025	16.26	16.11	16.11	16.3	16.11	15,128
November 12, 2025	16.38	16.32	16.32	16.45	16.32	32,123
November 11, 2025	16.51	16.48	16.48	16.51	16.36	6,341
November 10, 2025	16.42	16.48	16.48	16.53	16.37	10,451
November 07, 2025	16.38	16.43	16.43	16.43	16.38	3,512
November 06, 2025	16.53	16.5	16.5	16.6	16.48	5,926
November 05, 2025	16.42	16.53	16.53	16.58	16.42	7,419
November 04, 2025	16.65	16.46	16.46	16.65	16.4	6,508
November 03, 2025	16.74	16.67	16.67	16.74	16.46	10,667
October 31, 2025	16.65	16.72	16.72	16.72	16.59	6,060
October 30, 2025	16.74	16.71	16.71	16.87	16.71	2,329
October 29, 2025	17.07	16.95	16.95	17.07	16.95	1,919
October 28, 2025	16.95	17.04	17.04	17.17	16.95	6,372
October 27, 2025	17.1	16.95	16.95	17.1	16.95	7,648
October 24, 2025	17.01	16.95	16.95	17.11	16.9	1,251
October 23, 2025	16.88	16.97	16.97	16.97	16.88	592
October 22, 2025	17.03	17	17	17.15	16.95	4,735
October 21, 2025	17	17.1	17.1	17.14	17	14,250
October 20, 2025	16.99	17.04	17.04	17.04	16.82	2,920
October 17, 2025	16.92	16.89	16.89	16.95	16.84	2,896

Public Storage (PSA-PQ) NYSE