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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	17.86	17.65	17.65	17.86	17.59	36,808
September 29, 2025	17.7	17.77	17.77	17.84	17.57	33,055
September 26, 2025	17.55	17.68	17.68	17.72	17.43	54,288
September 25, 2025	17.44	17.55	17.55	17.55	17.4	139,079
September 24, 2025	17.54	17.45	17.45	17.54	17.45	37,808
September 23, 2025	17.52	17.54	17.54	17.54	17.42	72,151
September 22, 2025	17.53	17.5	17.5	17.53	17.45	24,149
September 19, 2025	17.5	17.5	17.5	17.5	17.4	66,349
September 18, 2025	17.55	17.5	17.5	17.55	17.31	56,474
September 17, 2025	17.48	17.55	17.55	17.55	17.4	105,161
September 16, 2025	17.44	17.4	17.4	17.44	17.36	10,481
September 15, 2025	17.4	17.41	17.41	17.41	17.35	5,234
September 12, 2025	17.45	17.61	17.35	17.61	17.4	16,407
September 11, 2025	17.3	17.54	17.28	17.55	17.3	12,139
September 10, 2025	17.25	17.26	17.01	17.28	17.18	13,094

Public Storage (PSA-PS) NYSE