Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	277.50	278.83	273.23	273.71	273.71	-0.94%	160
Jan 29, 2026	273.80	278.43	273.80	276.31	276.31	0.36%	7
Jan 28, 2026	278.70	279.48	275.31	275.31	275.31	-0.98%	61
Jan 27, 2026	281.25	281.25	276.52	278.03	278.03	-0.32%	18
Jan 26, 2026	280.02	282.79	278.91	278.91	278.91	-1.90%	33
Jan 23, 2026	286.58	287.37	280.50	284.30	284.30	-0.54%	13
Jan 22, 2026	287.61	291.58	285.79	285.85	285.85	-1.10%	121
Jan 21, 2026	287.51	289.11	284.33	289.03	289.03	1.15%	125
Jan 20, 2026	292.95	292.95	285.73	285.73	285.73	-2.99%	3,984
Jan 16, 2026	294.97	294.97	291.16	294.53	294.53	1.35%	31
Jan 15, 2026	288.16	290.61	284.00	290.61	290.61	1.99%	68
Jan 14, 2026	284.67	284.96	279.14	284.93	284.93	2.73%	88
Jan 13, 2026	275.34	281.43	274.58	277.35	277.34	-1.36%	80
Jan 12, 2026	279.15	281.55	278.65	281.18	281.18	1.86%	89
Jan 9, 2026	268.96	276.04	268.96	276.04	276.04	1.57%	21
Jan 8, 2026	265.10	272.75	265.10	271.78	271.78	2.02%	27
Jan 7, 2026	272.48	272.48	264.94	266.39	266.39	-1.49%	47
Jan 6, 2026	261.99	270.47	258.82	270.41	270.41	4.25%	383
Jan 5, 2026	263.65	263.65	256.61	259.38	259.38	0.52%	257
Jan 2, 2026	262.03	262.03	256.40	258.04	258.04	-1.02%	87
Dec 31, 2025	259.31	263.14	259.31	260.71	260.71	0.34%	22
Dec 30, 2025	259.32	260.51	259.23	259.83	259.83	0.32%	50
Dec 29, 2025	260.68	263.26	259.00	259.00	259.00	-1.05%	54
Dec 24, 2025	260.32	261.99	259.22	261.74	261.74	0.65%	86
Dec 23, 2025	260.40	260.40	258.87	260.05	260.05	0.02%	24
Dec 22, 2025	257.79	261.91	257.22	259.99	259.99	-0.25%	30
Dec 19, 2025	262.17	262.97	258.98	260.63	260.63	-0.39%	248
Dec 18, 2025	262.43	266.85	261.66	261.66	261.66	-1.30%	277
Dec 17, 2025	267.48	269.25	265.11	265.11	265.11	-1.24%	151
Dec 16, 2025	271.45	272.57	268.43	268.43	268.43	-1.09%	32
Dec 15, 2025	273.86	276.23	271.39	271.40	271.40	-1.10%	132
Dec 12, 2025	272.23	276.52	270.98	274.43	271.43	0.23%	165
Dec 11, 2025	268.89	273.84	268.89	273.79	270.80	3.06%	66
Dec 10, 2025	265.31	267.85	264.82	265.65	262.75	-0.25%	68
Dec 9, 2025	267.13	271.70	266.26	266.31	263.40	-1.97%	6
Dec 8, 2025	268.06	274.50	268.06	271.67	268.70	-0.52%	150
Dec 5, 2025	277.58	278.84	272.96	273.10	270.11	-1.90%	2
Dec 4, 2025	275.47	278.49	275.47	278.38	275.34	0.28%	5
Dec 3, 2025	273.17	278.54	272.65	277.60	274.57	2.37%	67
Dec 2, 2025	272.65	273.85	268.44	271.17	268.21	-1.30%	18
Dec 1, 2025	275.23	276.66	272.01	274.73	271.73	-0.18%	103
Nov 28, 2025	273.50	275.85	273.50	275.23	272.22	-0.08%	11
Nov 26, 2025	275.59	275.59	270.16	275.43	272.42	0.45%	23
Nov 25, 2025	269.08	275.00	266.48	274.20	271.20	1.83%	136
Nov 24, 2025	272.96	272.96	264.85	269.26	266.32	-0.99%	16
Nov 21, 2025	267.65	272.46	267.03	271.95	268.98	2.01%	28
Nov 20, 2025	266.16	269.50	263.25	266.59	263.68	-0.10%	167
Nov 19, 2025	275.71	275.71	266.85	266.85	263.93	-0.13%	8
Nov 18, 2025	270.05	270.87	267.19	267.19	264.27	-2.66%	94
Nov 17, 2025	274.45	275.75	273.10	274.50	271.50	0.47%	6