Public Storage (PSA)

259.50
-1.63 (-0.62%)
NYSE · Last Trade: Jan 2nd, 1:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Storage (PSA)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025261.04261.18259.04259.50815,419259.50
12/30/2025259.33261.35258.80261.13923,497261.13
12/29/2025261.23262.34258.38259.32986,700259.32
12/26/2025261.23262.24259.67260.66618,645260.66
12/24/2025259.22262.31258.62262.08353,297262.08
12/23/2025261.31261.36258.69259.43930,241259.43
12/22/2025258.54261.72257.04261.411,006,984261.41
12/19/2025260.82260.84258.56259.153,779,568259.15
12/18/2025266.25268.08261.16261.371,694,279261.37
12/17/2025266.81269.70264.24267.171,722,938267.17
12/16/2025272.82273.23267.45267.481,698,824267.48
12/15/2025274.82276.11269.99272.381,868,997272.38
12/12/2025275.62277.39273.30274.971,175,069271.97
12/11/2025269.67274.34267.75273.711,247,993270.72
12/10/2025264.82268.43264.81267.621,177,231264.70
12/09/2025270.25272.96264.60264.711,240,722261.82
12/08/2025271.13273.54269.47269.551,036,889266.61
12/05/2025275.95276.58271.37272.06783,670269.09
12/04/2025277.72279.00275.90276.63851,835273.61
12/03/2025273.46278.55273.20278.251,195,893275.21
12/02/2025272.57273.73270.03273.16792,182270.18
12/01/2025273.02275.20270.97271.151,112,614268.19
11/28/2025273.19276.13273.10274.54382,095271.55
11/26/2025271.19275.67271.02274.21922,786271.22
11/25/2025270.77275.07270.77272.33877,465269.36
11/24/2025270.40270.40266.23269.171,870,353266.23
11/21/2025267.12272.69267.03269.511,473,285266.57
11/20/2025266.87267.80262.47265.451,125,496262.55
11/19/2025272.03273.55265.19266.161,323,548263.26
11/18/2025269.52271.63266.91271.50873,530268.54
11/17/2025274.95275.35269.58270.27581,795267.32
11/14/2025275.79278.00272.93274.26577,756271.27
11/13/2025273.90277.24273.71274.28839,677271.29
11/12/2025276.60278.15273.93275.15706,406272.15
11/11/2025275.16278.21273.98277.86649,501274.83
11/10/2025275.51276.41269.87272.78868,791269.80
11/07/2025275.60278.80274.46278.05665,109275.02
11/06/2025278.19278.55273.66273.96955,601270.97
11/05/2025276.34279.60274.77278.92864,082275.88
11/04/2025278.77279.06273.67276.02965,267273.01
11/03/2025276.00277.72273.27277.621,206,698274.59
10/31/2025278.24280.84275.20278.561,350,414275.52
10/30/2025293.60296.21279.97280.861,652,627277.80
10/29/2025298.11298.11288.58289.181,720,279286.02
10/28/2025300.18300.52295.35298.04977,457294.79
10/27/2025302.24302.31299.19300.34803,433297.06
10/24/2025307.82307.91302.21302.24842,974298.94
10/23/2025311.00311.74304.42306.28775,634302.94
10/22/2025307.86311.24307.11310.88733,081307.49
10/21/2025312.00312.95308.16308.27973,906304.91
10/20/2025308.88311.85307.79311.80715,776308.40
10/17/2025306.81309.81305.41307.611,998,374304.25
10/16/2025301.21310.74301.17306.731,620,523303.38
10/15/2025302.59306.89299.77301.00968,767297.72
10/14/2025299.83304.27299.83302.151,124,371298.85
10/13/2025297.46300.15295.12299.63931,261296.36
10/10/2025295.01297.26293.65294.42814,619291.21
10/09/2025294.44296.28292.75294.01791,639290.80
10/08/2025291.66293.49290.45293.14634,563289.94
10/07/2025290.28294.12289.52293.53564,528290.33
10/06/2025293.74293.99290.09290.81586,877287.64
10/03/2025290.28295.73289.45293.54547,416290.34
10/02/2025290.18291.05287.87289.16561,700286.00