Public Storage - PSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	271.13	269.55	269.55	273.54	269.47	1.04M
December 05, 2025	275.95	272.06	272.06	276.58	271.37	783,700
December 04, 2025	277.72	276.63	276.63	279	275.9	851,983
December 03, 2025	273.46	278.25	278.25	278.55	273.2	1.2M
December 02, 2025	272.57	273.16	273.16	273.73	270.03	792,231
December 01, 2025	273.03	271.15	271.15	275.2	270.97	1.11M
November 28, 2025	273.19	274.54	274.54	276.13	273.1	382,100
November 26, 2025	271.19	274.21	274.21	275.67	271.02	922,800
November 25, 2025	270.77	272.33	272.33	275.07	270.77	877,500
November 24, 2025	270.85	269.17	269.17	270.85	266.23	1.03M
November 21, 2025	267.12	269.51	269.51	272.69	267.03	1.47M
November 20, 2025	266.87	265.45	265.45	267.8	262.47	1.13M
November 19, 2025	271.92	266.16	266.16	273.55	265.19	926,721
November 18, 2025	269.52	271.5	271.5	271.63	266.91	873,529
November 17, 2025	274.95	270.27	270.27	275.35	269.58	581,806
November 14, 2025	275.79	274.26	274.26	278	272.93	577,755
November 13, 2025	273.9	274.28	274.28	277.24	273.71	839,747
November 12, 2025	276.6	275.15	275.15	278.15	273.93	706,406
November 11, 2025	275.16	277.86	277.86	278.21	273.98	649,506
November 10, 2025	275.51	272.78	272.78	276.41	269.87	868,800
November 07, 2025	275.6	278.05	278.05	278.8	274.46	665,108
November 06, 2025	278.19	273.96	273.96	278.55	273.66	955,672
November 05, 2025	276.34	278.92	278.92	279.6	274.77	864,126
November 04, 2025	278.77	276.02	276.02	279.06	273.67	965,345
November 03, 2025	276	277.62	277.62	277.72	273.27	1.21M
October 31, 2025	278.24	278.56	278.56	280.84	275.2	1.35M
October 30, 2025	293.6	280.86	280.86	296.21	279.97	1.65M
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

Public Storage (PSA) NYSE