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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	16.32	16.26	16.26	16.32	16.2	25,672
December 23, 2025	16.27	16.25	16.25	16.35	16.21	21,443
December 22, 2025	16.42	16.35	16.35	16.42	16.27	60,989
December 19, 2025	16.42	16.4	16.4	16.43	16.3	11,484
December 18, 2025	16.39	16.43	16.43	16.45	16.36	27,241
December 17, 2025	16.33	16.36	16.36	16.38	16.25	54,293
December 16, 2025	16.4	16.39	16.39	16.4	16.34	24,261
December 15, 2025	16.5	16.33	16.33	16.5	16.31	41,234
December 12, 2025	16.71	16.61	16.35	16.73	16.57	31,018
December 11, 2025	16.63	16.73	16.47	16.73	16.52	71,772
December 10, 2025	16.45	16.58	16.32	16.63	16.41	43,663
December 09, 2025	16.41	16.41	16.16	16.54	16.38	178,423
December 08, 2025	16.54	16.41	16.41	16.57	16.35	74,292
December 05, 2025	16.59	16.57	16.57	16.59	16.51	9,785
December 04, 2025	16.64	16.56	16.56	16.64	16.56	29,256
December 03, 2025	16.57	16.62	16.62	16.62	16.51	26,374
December 02, 2025	16.52	16.55	16.55	16.59	16.52	25,603
December 01, 2025	16.5	16.57	16.57	16.65	16.5	16,726
November 28, 2025	16.65	16.56	16.56	16.73	16.56	34,858
November 26, 2025	16.6	16.65	16.65	16.74	16.49	34,356
November 25, 2025	16.68	16.69	16.69	16.7	16.61	12,509
November 24, 2025	16.63	16.62	16.62	16.75	16.51	16,406
November 21, 2025	16.47	16.53	16.53	16.59	16.47	11,080
November 20, 2025	16.58	16.6	16.6	16.6	16.44	10,389
November 19, 2025	16.61	16.45	16.45	16.61	16.38	55,042
November 18, 2025	16.68	16.52	16.52	16.68	16.52	4,737
November 17, 2025	16.8	16.6	16.6	16.8	16.6	9,326
November 14, 2025	16.76	16.78	16.78	16.86	16.76	5,879
November 13, 2025	16.92	16.76	16.76	16.92	16.67	10,308
November 12, 2025	17.05	16.88	16.88	17.05	16.88	20,406
November 11, 2025	17.03	16.96	16.96	17.09	16.95	16,174
November 10, 2025	17.09	17.01	17.01	17.12	16.93	14,390
November 07, 2025	17.02	16.93	16.93	17.06	16.85	7,259
November 06, 2025	17.13	17.02	17.02	17.13	16.83	55,515
November 05, 2025	17.08	17.09	17.09	17.09	16.95	15,614
November 04, 2025	17.02	16.99	16.99	17.02	16.93	4,617
November 03, 2025	17.19	17.04	17.04	17.19	16.92	11,019
October 31, 2025	17.21	17.1	17.1	17.23	17.05	32,733
October 30, 2025	17.26	17.18	17.18	17.33	17.18	12,482
October 29, 2025	17.59	17.32	17.32	17.62	17.32	16,286
October 28, 2025	17.63	17.52	17.52	17.63	17.52	6,508
October 27, 2025	17.64	17.52	17.52	17.64	17.49	8,179
October 24, 2025	17.58	17.53	17.53	17.59	17.48	4,571
October 23, 2025	17.55	17.48	17.48	17.62	17.4	20,786
October 22, 2025	17.62	17.52	17.52	17.63	17.47	9,360
October 21, 2025	17.6	17.54	17.54	17.67	17.53	18,770
October 20, 2025	17.55	17.51	17.51	17.57	17.46	4,854
October 17, 2025	17.46	17.43	17.43	17.58	17.43	10,230
October 16, 2025	17.53	17.47	17.47	17.54	17.41	6,872
October 15, 2025	17.5	17.43	17.43	17.5	17.33	5,600
October 14, 2025	17.46	17.39	17.39	17.52	17.3	7,083
October 13, 2025	17.45	17.39	17.39	17.45	17.32	7,044
October 10, 2025	17.62	17.35	17.35	17.7	17.3	24,286
October 09, 2025	17.66	17.5	17.5	17.68	17.46	10,301
October 08, 2025	17.7	17.61	17.61	17.79	17.61	28,611
October 07, 2025	17.78	17.7	17.7	17.78	17.67	13,167
October 06, 2025	17.75	17.78	17.78	17.79	17.7	9,199
October 03, 2025	17.76	17.77	17.77	17.85	17.75	10,470
October 02, 2025	17.81	17.79	17.79	17.93	17.78	9,248
October 01, 2025	17.64	17.84	17.84	17.84	17.64	16,439

Public Storage (PSA-PS) NYSE