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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Public Storage (PSA-PS) NYSE