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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.11	16.22	16.22	16.26	16.11	19,939
November 20, 2025	16.17	16.17	16.17	16.28	16.11	55,305
November 19, 2025	16.09	16.15	16.15	16.22	16.06	58,538
November 18, 2025	16.12	16.13	16.13	16.32	16.12	25,175
November 17, 2025	16.45	16.15	16.15	16.45	16.08	25,961
November 14, 2025	16.33	16.43	16.43	16.45	16.26	29,230
November 13, 2025	16.54	16.32	16.32	16.55	16.31	19,269
November 12, 2025	16.72	16.53	16.53	16.75	16.41	34,824
November 11, 2025	16.72	16.62	16.62	16.74	16.51	31,845
November 10, 2025	16.67	16.68	16.68	16.69	16.47	30,039
November 07, 2025	16.55	16.53	16.53	16.58	16.4	41,208
November 06, 2025	16.55	16.5	16.5	16.81	16.47	31,282
November 05, 2025	16.6	16.55	16.55	16.73	16.49	42,240
November 04, 2025	16.5	16.6	16.6	16.68	16.47	40,373
November 03, 2025	16.8	16.61	16.61	16.8	16.56	33,618
October 31, 2025	16.99	16.71	16.71	16.99	16.64	72,891
October 30, 2025	17.15	16.87	16.87	17.15	16.84	30,162
October 29, 2025	17.24	17.13	17.13	17.25	17.1	16,019
October 28, 2025	17.24	17.2	17.2	17.37	17.2	19,428
October 27, 2025	17.31	17.2	17.2	17.37	17.2	19,496
October 24, 2025	17.13	17.18	17.18	17.3	17.13	14,983
October 23, 2025	17.15	17.17	17.17	17.3	17.15	17,701
October 22, 2025	17.18	17.2	17.2	17.26	17.13	71,212
October 21, 2025	17.1	17.2	17.2	17.26	17.06	91,597
October 20, 2025	17.01	17.03	17.03	17.19	16.99	19,303
October 17, 2025	16.93	16.9	16.9	17.07	16.88	13,769
October 16, 2025	16.95	16.95	16.95	17.08	16.95	13,675
October 15, 2025	17	16.95	16.95	17.06	16.88	21,763
October 14, 2025	16.9	16.88	16.88	16.94	16.82	11,293
October 13, 2025	16.87	16.86	16.86	16.87	16.72	6,842
October 10, 2025	17.08	16.73	16.73	17.13	16.69	22,681
October 09, 2025	17.17	17.07	17.07	17.17	17.04	7,769
October 08, 2025	17.22	17.17	17.17	17.26	17.1	26,152
October 07, 2025	17.32	17.18	17.18	17.35	17.18	24,439
October 06, 2025	17.33	17.3	17.3	17.37	17.24	27,088
October 03, 2025	17.38	17.37	17.37	17.41	17.25	8,723
October 02, 2025	17.38	17.35	17.35	17.43	17.23	14,150
October 01, 2025	17.13	17.38	17.38	17.38	17.1	24,723
September 30, 2025	17.21	17.07	17.07	17.32	17.07	161,681
September 29, 2025	17.08	17.21	17.21	17.21	17.07	37,442
September 26, 2025	17	17.06	17.06	17.12	16.98	45,385
September 25, 2025	16.97	16.97	16.97	17	16.81	70,929
September 24, 2025	17.02	16.92	16.92	17.02	16.89	10,018
September 23, 2025	16.98	16.98	16.98	17.02	16.93	12,688
September 22, 2025	17.04	17.03	17.03	17.04	16.89	12,884
September 19, 2025	17.06	17.04	17.04	17.06	16.92	15,627
September 18, 2025	17.09	17.04	17.04	17.09	16.85	9,812
September 17, 2025	17.07	17.1	17.1	17.11	16.93	22,700
September 16, 2025	17.02	17.03	17.03	17.04	16.91	28,649
September 15, 2025	17.03	16.99	16.99	17.07	16.9	26,809
September 12, 2025	17.01	17.21	16.96	17.21	17	24,197
September 11, 2025	16.96	17.08	16.83	17.1	16.96	13,825
September 10, 2025	16.85	16.87	16.62	17.01	16.68	102,283

Public Storage (PSA-PR) NYSE