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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.19	17.18	16.93	17.19	17.06	7,184
September 08, 2025	17.06	17.2	16.95	17.21	17.05	30,869
September 05, 2025	16.89	17.04	17.04	17.04	16.77	41,439
September 04, 2025	16.64	16.77	16.77	16.77	16.61	15,561
September 03, 2025	16.65	16.68	16.68	16.68	16.52	15,675
September 02, 2025	16.56	16.6	16.6	16.65	16.52	4,482
August 29, 2025	16.68	16.57	16.57	16.7	16.51	77,143
August 28, 2025	16.78	16.65	16.65	16.78	16.65	6,103
August 27, 2025	16.79	16.72	16.72	16.79	16.7	20,698
August 26, 2025	16.83	16.77	16.77	16.83	16.67	19,890
August 25, 2025	16.92	16.8	16.8	16.92	16.8	8,134
August 22, 2025	16.74	16.91	16.91	16.91	16.73	19,851
August 21, 2025	16.82	16.7	16.7	16.82	16.65	2,286
August 20, 2025	16.76	16.78	16.78	16.79	16.72	2,885
August 19, 2025	16.73	16.76	16.76	16.76	16.67	16,216
August 18, 2025	16.73	16.66	16.66	16.79	16.63	78,242
August 15, 2025	16.77	16.73	16.73	16.83	16.73	4,691

Public Storage (PSA-PS) NYSE