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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.7	16.67	16.67	16.76	16.65	34,193
February 19, 2026	16.71	16.7	16.7	16.8	16.67	18,009
February 18, 2026	16.7	16.7	16.7	16.77	16.58	26,019
February 17, 2026	16.58	16.7	16.7	16.74	16.48	28,861
February 13, 2026	16.49	16.55	16.55	16.58	16.49	8,587
February 12, 2026	16.43	16.44	16.44	16.55	16.43	19,020
February 11, 2026	16.43	16.48	16.48	16.48	16.32	15,523
February 10, 2026	16.45	16.45	16.45	16.46	16.4	24,797
February 09, 2026	16.42	16.38	16.38	16.43	16.31	31,050
February 06, 2026	16.39	16.39	16.39	16.47	16.22	50,591
February 05, 2026	16.46	16.4	16.4	16.47	16.33	14,006
February 04, 2026	16.46	16.47	16.47	16.5	16.42	13,191
February 03, 2026	16.57	16.49	16.49	16.58	16.45	33,119
February 02, 2026	16.5	16.52	16.52	16.67	16.46	24,188
January 30, 2026	16.62	16.6	16.6	16.65	16.5	22,599
January 29, 2026	16.6	16.6	16.6	16.68	16.56	14,954
January 28, 2026	16.71	16.64	16.64	16.71	16.64	29,895
January 27, 2026	16.63	16.71	16.71	16.71	16.63	21,675
January 26, 2026	16.65	16.66	16.66	16.72	16.61	39,587
January 23, 2026	16.53	16.61	16.61	16.65	16.53	28,696
January 22, 2026	16.47	16.58	16.58	16.61	16.47	54,182
January 21, 2026	16.48	16.45	16.45	16.56	16.45	6,300
January 20, 2026	16.51	16.46	16.46	16.56	16.42	22,782
January 16, 2026	16.63	16.62	16.62	16.68	16.56	37,129
January 15, 2026	16.62	16.6	16.6	16.66	16.56	33,437
January 14, 2026	16.52	16.55	16.55	16.59	16.45	16,507
January 13, 2026	16.52	16.5	16.5	16.56	16.44	12,056
January 12, 2026	16.46	16.5	16.5	16.51	16.42	18,907
January 09, 2026	16.52	16.47	16.47	16.52	16.41	15,883
January 08, 2026	16.51	16.46	16.46	16.56	16.4	12,166
January 07, 2026	16.55	16.55	16.55	16.59	16.41	24,679
January 06, 2026	16.5	16.47	16.47	16.53	16.35	17,993
January 05, 2026	16.5	16.5	16.5	16.61	16.36	23,102
January 02, 2026	16.3	16.5	16.5	16.5	16.3	15,215
December 31, 2025	16.29	16.26	16.26	16.34	16.2	56,202
December 30, 2025	16.29	16.27	16.27	16.3	16.17	42,977
December 29, 2025	16.32	16.24	16.24	16.32	16.18	32,838
December 26, 2025	16.25	16.33	16.33	16.33	16.19	25,478
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

Public Storage (PSA-PS) NYSE