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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.77	16.73	16.73	16.83	16.73	4,691
August 14, 2025	16.82	16.77	16.77	16.82	16.74	47,313
August 13, 2025	16.77	16.8	16.8	16.81	16.73	20,456
August 12, 2025	16.71	16.69	16.69	16.71	16.58	91,400
August 11, 2025	16.68	16.64	16.64	16.68	16.6	21,461
August 08, 2025	16.66	16.62	16.62	16.66	16.57	2,629
August 07, 2025	16.7	16.58	16.58	16.73	16.56	6,424
August 06, 2025	16.65	16.64	16.64	16.69	16.61	11,982
August 05, 2025	16.75	16.71	16.71	16.75	16.63	15,896
August 04, 2025	16.72	16.73	16.73	16.77	16.56	16,388
August 01, 2025	16.64	16.59	16.59	16.75	16.49	22,733
July 31, 2025	16.37	16.64	16.64	16.64	16.37	37,189
July 30, 2025	16.4	16.44	16.44	16.44	16.26	11,345
July 29, 2025	16.35	16.37	16.37	16.37	16.11	6,113
July 28, 2025	16.28	16.31	16.31	16.32	16.2	6,233
July 25, 2025	16.31	16.24	16.24	16.31	16.18	10,088
July 24, 2025	16.18	16.19	16.19	16.19	16.11	9,825
July 23, 2025	16.16	16.18	16.18	16.27	16.16	8,936
July 22, 2025	16.3	16.26	16.26	16.3	16.15	23,299
July 21, 2025	16.3	16.3	16.3	16.39	16.22	22,360
July 18, 2025	16.27	16.27	16.27	16.31	16.22	7,407
July 17, 2025	16.22	16.27	16.27	16.33	16.15	16,074
July 16, 2025	16.3	16.15	16.15	16.3	16.1	20,076
July 15, 2025	16.42	16.23	16.23	16.42	16.16	59,510
July 14, 2025	16.43	16.39	16.39	16.47	16.32	13,589
July 11, 2025	16.6	16.51	16.51	16.6	16.37	11,335
July 10, 2025	16.5	16.6	16.6	16.62	16.4	9,103
July 09, 2025	16.43	16.49	16.49	16.54	16.38	32,823
July 08, 2025	16.4	16.39	16.39	16.45	16.27	6,284
July 07, 2025	16.44	16.39	16.39	16.44	16.38	3,683
July 03, 2025	16.47	16.52	16.52	16.52	16.4	5,128
July 02, 2025	16.39	16.47	16.47	16.47	16.3	17,510
July 01, 2025	16.23	16.39	16.39	16.41	16.23	27,255
June 30, 2025	16.26	16.22	16.22	16.34	16.22	33,445
June 27, 2025	16.37	16.26	16.26	16.44	16.26	9,949
June 26, 2025	16.35	16.37	16.37	16.4	16.3	8,256
June 25, 2025	16.31	16.26	16.26	16.31	16.22	11,385
June 24, 2025	16.15	16.25	16.25	16.27	16.13	24,851
June 23, 2025	16.15	16.09	16.09	16.15	16.02	24,008
June 20, 2025	16.05	16.06	16.06	16.08	16.02	2,603
June 18, 2025	16.06	16	16	16.06	15.96	6,859
June 17, 2025	16.07	15.96	15.96	16.07	15.96	6,424
June 16, 2025	16.09	15.97	15.97	16.1	15.74	12,145
June 13, 2025	16.11	16.04	16.04	16.11	15.98	14,988
June 12, 2025	16.13	16.13	16.13	16.17	16.07	32,514
June 11, 2025	16.39	16.33	16.07	16.46	16.33	18,928
June 10, 2025	16.39	16.32	16.06	16.39	16.3	11,520
June 09, 2025	16.32	16.32	16.06	16.36	16.3	11,276
June 06, 2025	16.38	16.33	16.07	16.41	16.32	31,677
June 05, 2025	16.4	16.37	16.11	16.4	16.33	10,490
June 04, 2025	16.3	16.36	16.1	16.4	14.78	8,126
June 03, 2025	16.34	16.27	16.27	16.34	16.26	3,146
June 02, 2025	16.16	16.24	16.24	16.27	16.16	10,608
May 30, 2025	16.24	16.25	16.25	16.32	16.23	77,610
May 29, 2025	16.42	16.33	16.33	16.42	16.32	7,167
May 28, 2025	16.32	16.33	16.33	16.4	16.32	8,392
May 27, 2025	16.41	16.35	16.35	16.42	16.25	7,042
May 23, 2025	16.2	16.23	16.23	16.23	16.19	6,100
May 22, 2025	16.26	16.27	16.27	16.28	16.17	10,928
May 21, 2025	16.5	16.25	16.25	16.5	16.21	6,079

Public Storage (PSA-PS) NYSE