Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	20.86	20.99	20.72	20.80	20.80	0.82%	8,377
Apr 22, 2025	20.59	20.68	20.45	20.63	20.63	0.98%	18,428
Apr 21, 2025	20.41	20.51	20.35	20.43	20.43	-0.44%	13,584
Apr 17, 2025	20.49	20.61	20.40	20.52	20.52	0.34%	42,124
Apr 16, 2025	20.43	20.53	20.28	20.45	20.45	0.10%	17,140
Apr 15, 2025	20.26	20.45	20.26	20.43	20.43	0.20%	13,167
Apr 14, 2025	20.20	20.39	20.14	20.39	20.39	1.04%	23,679
Apr 11, 2025	20.27	20.39	19.99	20.18	20.18	-0.98%	16,760
Apr 10, 2025	20.28	20.65	20.25	20.38	20.38	-1.74%	22,578
Apr 9, 2025	20.40	20.82	20.25	20.74	20.74	1.52%	17,202
Apr 8, 2025	20.55	20.70	20.32	20.43	20.43	-	21,555
Apr 7, 2025	20.25	20.92	20.25	20.43	20.43	-0.97%	30,653
Apr 4, 2025	20.52	20.69	20.23	20.63	20.63	-0.10%	29,371
Apr 3, 2025	20.60	20.91	20.51	20.65	20.65	-0.86%	19,806
Apr 2, 2025	20.74	20.92	20.74	20.83	20.83	-0.19%	12,975
Apr 1, 2025	20.99	21.02	20.75	20.87	20.87	-0.24%	48,140
Mar 31, 2025	21.18	21.21	20.89	20.92	20.92	-1.23%	120,421
Mar 28, 2025	21.29	21.29	21.08	21.18	21.18	-0.19%	22,795
Mar 27, 2025	21.15	21.26	20.96	21.22	21.22	0.33%	27,507
Mar 26, 2025	21.40	21.40	21.07	21.15	21.15	-1.26%	19,005
Mar 25, 2025	21.32	21.44	21.31	21.42	21.42	0.28%	22,001
Mar 24, 2025	21.54	21.56	21.31	21.36	21.36	-0.56%	15,074
Mar 21, 2025	21.44	21.51	21.36	21.48	21.48	-	10,067
Mar 20, 2025	21.55	21.57	21.38	21.48	21.48	-0.32%	17,592
Mar 19, 2025	21.47	21.56	21.37	21.55	21.55	0.14%	21,458
Mar 18, 2025	21.65	21.65	21.50	21.52	21.52	-0.83%	11,847
Mar 17, 2025	21.58	21.75	21.55	21.70	21.70	0.56%	10,115
Mar 14, 2025	21.40	21.62	21.40	21.58	21.58	0.42%	29,468
Mar 13, 2025	21.35	21.52	21.31	21.49	21.49	-0.83%	28,519
Mar 12, 2025	21.56	21.68	21.45	21.67	21.35	0.70%	31,018
Mar 11, 2025	21.53	21.60	21.43	21.52	21.21	-0.23%	6,611
Mar 10, 2025	21.62	21.63	21.45	21.57	21.26	-0.23%	13,075
Mar 7, 2025	21.70	21.78	21.53	21.62	21.31	-0.37%	23,840
Mar 6, 2025	21.81	21.91	21.66	21.70	21.38	-0.78%	27,627
Mar 5, 2025	21.95	21.95	21.80	21.87	21.55	-0.23%	9,461
Mar 4, 2025	21.89	21.96	21.80	21.92	21.60	-0.81%	25,035
Mar 3, 2025	22.16	22.19	22.03	22.10	21.78	-	38,058
Feb 28, 2025	22.01	22.17	22.01	22.10	21.78	-	15,530
Feb 27, 2025	22.05	22.13	22.04	22.10	21.78	-0.14%	11,490
Feb 26, 2025	22.14	22.24	22.05	22.13	21.81	-0.05%	12,903
Feb 25, 2025	22.01	22.14	21.99	22.14	21.82	1.51%	32,353
Feb 24, 2025	21.81	21.97	21.80	21.81	21.49	-0.32%	6,888
Feb 21, 2025	21.81	21.94	21.81	21.88	21.56	-	4,694
Feb 20, 2025	21.83	22.03	21.82	21.88	21.56	-0.09%	3,286
Feb 19, 2025	21.97	21.98	21.80	21.90	21.58	-0.54%	7,369
Feb 18, 2025	22.16	22.20	22.00	22.02	21.70	-0.63%	9,336
Feb 14, 2025	22.11	22.19	22.08	22.16	21.84	0.77%	5,829
Feb 13, 2025	21.86	22.01	21.85	21.99	21.67	1.10%	16,480
Feb 12, 2025	21.66	21.78	21.60	21.75	21.43	-0.78%	11,909
Feb 11, 2025	21.85	21.98	21.81	21.92	21.60	0.05%	13,139