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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.28	16.4	16.4	16.45	16.26	24,357
February 19, 2026	16.33	16.36	16.36	16.36	16.25	66,307
February 18, 2026	16.33	16.31	16.31	16.44	16.26	21,011
February 17, 2026	16.28	16.37	16.37	16.37	16.25	21,737
February 13, 2026	16.19	16.25	16.25	16.29	16.16	25,789
February 12, 2026	16.15	16.18	16.18	16.2	16.14	25,784
February 11, 2026	16.13	16.15	16.15	16.15	16.08	18,495
February 10, 2026	16.09	16.11	16.11	16.18	16.07	8,865
February 09, 2026	16.12	16.09	16.09	16.12	16.05	20,335
February 06, 2026	16.14	16.07	16.07	16.14	16.05	15,655
February 05, 2026	16.15	16.05	16.05	16.15	16.02	26,733
February 04, 2026	16.13	16.13	16.13	16.18	16.08	18,509
February 03, 2026	16.2	16.17	16.17	16.24	16.08	88,581
February 02, 2026	16.23	16.2	16.2	16.25	16.15	11,732
January 30, 2026	16.28	16.23	16.23	16.3	16.13	66,071
January 29, 2026	16.32	16.28	16.28	16.32	16.19	13,809
January 28, 2026	16.35	16.32	16.32	16.37	16.24	13,104
January 27, 2026	16.28	16.35	16.35	16.36	16.26	10,244
January 26, 2026	16.39	16.3	16.3	16.4	16.3	29,476
January 23, 2026	16.27	16.31	16.31	16.35	16.22	36,341
January 22, 2026	16.33	16.34	16.34	16.35	16.18	52,891
January 21, 2026	16.17	16.25	16.25	16.31	16.13	13,096
January 20, 2026	16.12	16.17	16.17	16.18	16.04	47,883
January 16, 2026	16.22	16.26	16.26	16.32	16.21	30,658
January 15, 2026	16.24	16.24	16.24	16.34	16.18	16,487
January 14, 2026	16.18	16.18	16.18	16.25	16.18	34,761
January 13, 2026	16.22	16.24	16.24	16.24	16.15	22,543
January 12, 2026	16.16	16.17	16.17	16.24	16.1	46,487
January 09, 2026	16.22	16.18	16.18	16.24	16.14	23,618
January 08, 2026	16.24	16.14	16.14	16.24	16.14	25,126
January 07, 2026	16.25	16.25	16.25	16.25	16.14	29,688
January 06, 2026	16.23	16.14	16.14	16.23	16.06	11,935
January 05, 2026	16.16	16.24	16.24	16.29	16.16	92,377
January 02, 2026	16	16.11	16.11	16.15	16	33,120
December 31, 2025	15.96	15.96	15.96	16	15.94	46,738
December 30, 2025	16.04	15.96	15.96	16.04	15.94	39,524
December 29, 2025	16.06	16.04	16.04	16.06	15.97	67,100
December 26, 2025	16.08	16.06	16.06	16.09	15.98	46,211
December 24, 2025	16.05	16.08	16.08	16.08	15.99	33,539
December 23, 2025	16.04	15.99	15.99	16.05	15.94	113,500
December 22, 2025	16.1	16.06	16.06	16.1	15.93	34,538
December 19, 2025	16.05	16.06	16.06	16.07	15.96	110,820
December 18, 2025	15.99	16.05	16.05	16.06	15.94	55,634
December 17, 2025	15.98	15.93	15.93	16.01	15.93	50,026
December 16, 2025	15.93	16	16	16	15.93	32,900
December 15, 2025	16.09	15.93	15.93	16.09	15.91	44,060
December 12, 2025	16.22	16.17	16.17	16.31	16.16	31,390
December 11, 2025	16.14	16.31	16.31	16.31	16.14	54,104
December 10, 2025	16.06	16.16	16.16	16.21	16.06	36,231
December 09, 2025	16.06	16.04	16.04	16.2	16.04	35,391
December 08, 2025	16.13	16.08	16.08	16.23	16.01	54,453
December 05, 2025	16.25	16.13	16.13	16.29	16.12	49,472
December 04, 2025	16.23	16.25	16.25	16.35	16.23	37,291
December 03, 2025	16.25	16.3	16.3	16.34	16.25	37,537
December 02, 2025	16.25	16.3	16.3	16.32	16.25	52,831
December 01, 2025	16.25	16.2	16.2	16.3	16.2	48,302
November 28, 2025	16.31	16.21	16.21	16.37	16.19	53,142
November 26, 2025	16.27	16.28	16.28	16.35	16.17	26,041
November 25, 2025	16.15	16.23	16.23	16.25	16.15	16,207
November 24, 2025	16.28	16.16	16.16	16.28	16.12	22,817

Public Storage (PSA-PR) NYSE