Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	20.61	20.61	20.30	20.30	20.30	-1.64%	24,704
Jul 14, 2025	20.70	20.70	20.53	20.63	20.63	-0.37%	17,010
Jul 11, 2025	20.72	20.72	20.51	20.71	20.71	-0.19%	26,432
Jul 10, 2025	20.63	20.80	20.54	20.75	20.75	0.58%	20,893
Jul 9, 2025	20.53	20.65	20.46	20.63	20.63	0.75%	12,997
Jul 8, 2025	20.30	20.50	20.30	20.48	20.48	0.23%	14,939
Jul 7, 2025	20.39	20.46	20.38	20.43	20.43	-0.29%	17,471
Jul 3, 2025	20.43	20.56	20.35	20.49	20.49	0.24%	10,013
Jul 2, 2025	20.07	20.44	20.07	20.44	20.44	1.34%	16,906
Jul 1, 2025	20.05	20.18	20.03	20.17	20.17	0.75%	24,521
Jun 30, 2025	20.28	20.31	19.95	20.02	20.02	-0.94%	90,493
Jun 27, 2025	20.31	20.31	20.20	20.21	20.21	-0.20%	22,333
Jun 26, 2025	20.16	20.25	20.09	20.25	20.25	0.85%	14,460
Jun 25, 2025	20.15	20.15	20.04	20.08	20.08	-0.12%	14,022
Jun 24, 2025	19.94	20.14	19.94	20.11	20.11	0.78%	14,447
Jun 23, 2025	19.98	20.06	19.92	19.95	19.95	-0.05%	10,263
Jun 20, 2025	19.94	20.05	19.94	19.96	19.96	0.34%	6,978
Jun 18, 2025	19.91	19.97	19.89	19.89	19.89	0.11%	19,521
Jun 17, 2025	19.95	20.04	19.87	19.87	19.87	-0.35%	9,176
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