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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16	16.09	16.09	16.11	15.95	13,004
February 19, 2026	16.05	16.06	16.06	16.09	16.05	5,969
February 18, 2026	16.03	16.09	16.09	16.15	16.03	6,297
February 17, 2026	15.93	16.06	16.06	16.07	15.93	12,716
February 13, 2026	15.9	15.99	15.99	16.01	15.9	7,788
February 12, 2026	15.84	15.9	15.9	15.95	15.84	7,750
February 11, 2026	15.82	15.88	15.88	15.89	15.82	8,634
February 10, 2026	15.76	15.85	15.85	15.88	15.76	8,093
February 09, 2026	15.8	15.88	15.88	15.88	15.76	18,501
February 06, 2026	15.82	15.8	15.8	15.88	15.8	8,750
February 05, 2026	15.86	15.77	15.77	15.87	15.77	11,637
February 04, 2026	15.85	15.87	15.87	15.91	15.85	6,885
February 03, 2026	15.92	15.85	15.85	15.95	15.84	7,387
February 02, 2026	16.06	15.97	15.97	16.06	15.92	16,424
January 30, 2026	15.91	15.98	15.98	16	15.89	11,353
January 29, 2026	15.93	15.92	15.92	15.99	15.92	12,393
January 28, 2026	16	16.05	16.05	16.06	16	11,284
January 27, 2026	16.06	16.07	16.07	16.09	16.02	17,045
January 26, 2026	16.05	16.06	16.06	16.08	16.01	12,506
January 23, 2026	15.98	16.01	16.01	16.05	15.98	3,811
January 22, 2026	15.93	16	16	16.02	15.92	15,424
January 21, 2026	15.81	15.97	15.97	16.01	15.81	4,545
January 20, 2026	15.9	15.88	15.88	16.03	15.81	15,347
January 16, 2026	16	16.03	16.03	16.09	16	5,639
January 15, 2026	15.97	16.06	16.06	16.1	15.97	18,218
January 14, 2026	15.88	15.97	15.97	15.98	15.82	18,704
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

Public Storage (PSA-PQ) NYSE