Public Storage - PSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	280.48	281.82	281.82	283.12	279.33	919,406
August 04, 2025	278.24	280.58	280.58	282.55	277.84	1.02M
August 01, 2025	276.65	278.89	278.89	279.82	271.06	1.54M
July 31, 2025	285.23	271.94	271.94	290.93	271.24	1.85M
July 30, 2025	291.85	288.65	288.65	293.54	286.85	884,646
July 29, 2025	287.83	292.57	292.57	292.86	286.12	854,230
July 28, 2025	286.78	285.99	285.99	289.71	285.78	905,700
July 25, 2025	286.42	287.76	287.76	288.04	284.17	674,432
July 24, 2025	288.69	287.31	287.31	289.71	287.12	590,600
July 23, 2025	290.56	289.62	289.62	291.99	288.25	726,300
July 22, 2025	285.52	291.04	291.04	291.16	284.94	836,334
July 21, 2025	284.7	284.58	284.58	287.37	284	882,130
July 18, 2025	283.66	284.06	284.06	284.31	280.69	1.01M
July 17, 2025	285.81	283.54	283.54	287.31	282.81	1.03M
July 16, 2025	285.26	285.55	285.55	287	282.62	982,770
July 15, 2025	288.5	283.91	283.91	290.64	283.87	871,671
July 14, 2025	288.39	288.63	288.63	290.41	287.2	912,624
July 11, 2025	288.8	289.13	289.13	289.98	285.5	1.43M
July 10, 2025	288.82	288.84	288.84	292.65	287.84	920,344
July 09, 2025	290.84	288.99	288.99	291.73	286.91	897,138
July 08, 2025	289.45	290.82	290.82	295.14	289.45	1.11M
July 07, 2025	297.07	291.95	291.95	298.63	290.64	849,728
July 03, 2025	297.7	296.32	296.32	298.93	295	742,606
July 02, 2025	296.3	297.1	297.1	299.18	295.75	729,666
July 01, 2025	292.17	298.09	298.09	301.55	291.49	771,819
June 30, 2025	289.21	293.42	293.42	294.1	284.05	1.26M
June 27, 2025	289.56	289.88	289.88	294.5	288.79	1.19M
June 26, 2025	289.65	288.57	288.57	290.43	284.9	1.2M
June 25, 2025	294.25	289.44	289.44	294.25	289.08	841,002
June 24, 2025	294.52	295.6	295.6	296.78	291.69	711,700
June 23, 2025	290.56	294.76	294.76	295.28	290.56	636,128
June 20, 2025	290.85	290.08	290.08	293.44	288.6	1.42M
June 18, 2025	293.77	290.81	290.81	294.28	290.52	766,963
June 17, 2025	293.82	293.66	293.66	296.29	292	585,872
June 16, 2025	296.46	294.56	294.56	298.26	293	853,300
June 13, 2025	294.39	294.95	294.95	297.15	292.74	708,600
June 12, 2025	298.03	296.65	296.65	299.54	295.3	947,518
June 11, 2025	304.2	300.16	297.16	305.48	299.19	644,568
June 10, 2025	303.52	304.02	300.98	305.35	301.15	590,200
June 09, 2025	302.01	302.58	299.56	306.12	301.07	569,326
June 06, 2025	301.46	302.91	302.91	304.33	300.21	747,500
June 05, 2025	303.03	300.46	300.46	303.1	300.24	801,183
June 04, 2025	302.04	303.29	303.29	305.1	300.2	811,037
June 03, 2025	308.21	303.31	303.31	308.44	301.58	918,305
June 02, 2025	305.58	309.77	309.77	310	303.23	553,514
May 30, 2025	305.13	308.41	308.41	308.71	303.97	1.6M
May 29, 2025	302.88	306.02	306.02	307.77	301.53	570,010

Public Storage (PSA) NYSE