Public Storage - PSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	298.11	289.18	289.18	298.11	288.59	1.72M
October 28, 2025	300.18	298.04	298.04	300.52	295.35	977,447
October 27, 2025	302.24	300.34	300.34	302.31	299.19	803,447
October 24, 2025	307.82	302.24	302.24	307.91	302.21	843,000
October 23, 2025	311	306.28	306.28	311.74	304.42	775,631
October 22, 2025	307.86	310.88	310.88	311.24	307.11	733,100
October 21, 2025	312	308.27	308.27	312.95	308.16	973,904
October 20, 2025	308.88	311.8	311.8	311.85	307.79	715,800
October 17, 2025	306.81	307.61	307.61	309.81	305.41	2M
October 16, 2025	301.21	306.73	306.73	310.74	301.17	1.62M
October 15, 2025	302.59	301	301	306.89	299.77	968,800
October 14, 2025	299.83	302.15	302.15	304.27	299.83	1.12M
October 13, 2025	297.46	299.63	299.63	300.15	295.12	931,280
October 10, 2025	295.01	294.42	294.42	297.26	293.65	814,618
October 09, 2025	294.44	294.01	294.01	296.28	292.75	791,638
October 08, 2025	291.66	293.14	293.14	293.49	290.45	634,600
October 07, 2025	290.28	293.53	293.53	294.12	289.52	564,527
October 06, 2025	293.74	290.81	290.81	293.99	290.09	586,900
October 03, 2025	290.28	293.54	293.54	295.73	289.45	547,414
October 02, 2025	290.18	289.16	289.16	291.05	287.87	561,699
October 01, 2025	289	290.68	290.68	292.93	288.27	652,700
September 30, 2025	288.05	288.85	288.85	289.05	285.91	805,900
September 29, 2025	286.36	288.53	288.53	288.78	284.37	768,800
September 26, 2025	281	286.29	286.29	287.2	281	834,807
September 25, 2025	281.22	280.26	280.26	282.63	280.07	597,900
September 24, 2025	281.58	280.71	280.71	282.58	279.48	667,000
September 23, 2025	279.66	282.3	282.3	282.71	279.36	1.34M
September 22, 2025	280.13	279.67	279.67	281.01	278.25	1.31M
September 19, 2025	283.76	279	279	285.12	278.85	2.16M
September 18, 2025	283.23	283.79	283.79	285.4	281.82	1.07M
September 17, 2025	286.05	284.13	284.13	289.77	284.09	1.08M
September 16, 2025	286.36	284.81	284.81	287.87	283.53	877,171
September 15, 2025	291.45	286.56	286.56	291.99	286.2	692,347
September 12, 2025	294.36	292.32	292.32	295.91	291.86	690,874
September 11, 2025	289.13	294.92	294.92	295.67	289.13	576,217
September 10, 2025	289.57	288.69	288.69	291.04	288.5	807,777
September 09, 2025	292.6	290.1	290.1	294.78	289.07	882,093
September 08, 2025	294.87	294.72	294.72	295.63	291.7	817,400
September 05, 2025	294.84	297.8	297.8	299.25	294.52	595,045
September 04, 2025	293.26	292.22	292.22	294.24	289.06	693,048
September 03, 2025	288.11	291.76	291.76	292.38	287.92	569,100
September 02, 2025	292.52	288.18	288.18	293.21	287.85	934,607
August 29, 2025	291.63	294.59	294.59	294.83	291.32	519,367
August 28, 2025	290.77	291.67	291.67	292.11	289.15	670,522
August 27, 2025	291.32	291.19	291.19	292.09	289.03	620,519
August 26, 2025	290.48	288.88	288.88	292.23	288.44	760,200
August 25, 2025	292.76	289.84	289.84	293.79	289.64	371,252
August 22, 2025	288.79	293.71	293.71	296.47	288.79	460,135
August 21, 2025	284.76	286.76	286.76	287.02	284.2	495,343
August 20, 2025	287.48	286.94	286.94	290.83	286.66	685,335
August 19, 2025	282.35	287.35	287.35	287.38	282.35	572,080
August 18, 2025	282.58	280.56	280.56	283	280.4	416,500
August 15, 2025	280.66	282.94	282.94	284.35	280.66	577,320
August 14, 2025	280.77	280.89	280.89	281.93	278.93	558,795
August 13, 2025	281.58	283.18	283.18	283.55	279.4	869,139
August 12, 2025	280.01	280.48	280.48	281.91	277.89	744,355
August 11, 2025	279.8	279.75	279.75	281.68	278.37	899,100
August 08, 2025	284.6	281.74	281.74	285.32	281.27	435,012
August 07, 2025	282.58	283.89	283.89	283.97	280.46	737,937
August 06, 2025	282.81	281.54	281.54	284.19	280.91	480,508

Public Storage (PSA) NYSE