Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	20.00	20.06	19.92	19.94	19.94	-0.52%	18,819
Jun 13, 2025	20.12	20.13	19.96	20.05	20.05	-0.62%	11,207
Jun 12, 2025	20.15	20.23	20.10	20.17	20.17	-1.27%	10,706
Jun 11, 2025	20.60	20.67	20.43	20.43	20.11	-0.68%	18,057
Jun 10, 2025	20.46	20.57	20.43	20.57	20.25	0.34%	17,105
Jun 9, 2025	20.41	20.61	20.41	20.50	20.18	-	12,932
Jun 6, 2025	20.39	20.60	20.39	20.50	20.18	-0.49%	9,638
Jun 5, 2025	20.56	20.62	20.46	20.60	20.28	0.44%	15,637
Jun 4, 2025	20.44	20.57	20.43	20.51	20.19	0.54%	8,122
Jun 3, 2025	20.32	20.49	20.27	20.40	20.09	0.15%	13,431
Jun 2, 2025	20.42	20.42	20.25	20.37	20.06	-0.29%	7,482
May 30, 2025	20.26	20.45	20.24	20.43	20.11	0.76%	66,475
May 29, 2025	20.32	20.34	20.27	20.28	19.96	-0.17%	10,780
May 28, 2025	20.53	20.53	20.30	20.31	20.00	-0.88%	19,021
May 27, 2025	20.40	20.52	20.40	20.49	20.17	0.89%	8,899
May 23, 2025	20.19	20.60	20.14	20.31	20.00	-0.05%	15,160
May 22, 2025	20.34	20.47	20.21	20.32	20.01	-0.05%	15,183
May 21, 2025	20.76	20.76	20.25	20.33	20.02	-2.07%	23,694
May 20, 2025	20.76	20.87	20.76	20.76	20.44	-0.46%	11,250
May 19, 2025	20.81	22.45	20.73	20.86	20.53	-0.22%	18,359
May 16, 2025	20.64	20.90	20.51	20.90	20.58	0.88%	51,531
May 15, 2025	20.51	20.74	20.48	20.72	20.40	0.61%	12,036
May 14, 2025	20.68	20.76	20.59	20.59	20.27	-0.76%	17,417
May 13, 2025	20.90	20.90	20.64	20.75	20.43	-0.24%	16,535
May 12, 2025	20.71	20.98	20.67	20.80	20.48	0.05%	15,214
May 9, 2025	20.72	20.79	20.65	20.79	20.47	0.48%	9,458
May 8, 2025	20.80	20.92	20.65	20.69	20.37	-0.72%	15,289
May 7, 2025	20.59	20.85	20.59	20.84	20.52	1.02%	17,381
May 6, 2025	20.53	20.64	20.50	20.63	20.31	0.10%	15,285
May 5, 2025	20.71	20.79	20.57	20.61	20.29	-0.43%	12,328
May 2, 2025	20.80	20.92	20.50	20.70	20.38	-0.48%	24,403
May 1, 2025	20.98	20.98	20.50	20.80	20.48	-	16,406
Apr 30, 2025	20.86	20.87	20.63	20.80	20.48	-0.43%	19,377
Apr 29, 2025	20.85	20.91	20.79	20.89	20.57	0.29%	7,227
Apr 28, 2025	20.83	20.83	20.72	20.83	20.51	-0.05%	14,785
Apr 25, 2025	20.84	20.84	20.70	20.84	20.52	0.05%	10,261
Apr 24, 2025	20.92	20.92	20.76	20.83	20.51	0.14%	13,087
Apr 23, 2025	20.86	20.99	20.72	20.80	20.48	0.82%	8,377
Apr 22, 2025	20.59	20.68	20.45	20.63	20.31	0.98%	18,428
Apr 21, 2025	20.41	20.51	20.35	20.43	20.11	-0.44%	13,584
Apr 17, 2025	20.49	20.61	20.40	20.52	20.20	0.34%	42,124
Apr 16, 2025	20.43	20.53	20.28	20.45	20.13	0.10%	17,140
Apr 15, 2025	20.26	20.45	20.26	20.43	20.11	0.20%	13,167
Apr 14, 2025	20.20	20.39	20.14	20.39	20.08	1.04%	23,679
Apr 11, 2025	20.27	20.39	19.99	20.18	19.87	-0.98%	16,760
Apr 10, 2025	20.28	20.65	20.25	20.38	20.07	-1.74%	22,578
Apr 9, 2025	20.40	20.82	20.25	20.74	20.42	1.52%	17,202
Apr 8, 2025	20.55	20.70	20.32	20.43	20.11	-	21,555
Apr 7, 2025	20.25	20.92	20.25	20.43	20.11	-0.97%	30,653
Apr 4, 2025	20.52	20.69	20.23	20.63	20.31	-0.10%	29,371