Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.05	20.82	19.73	19.86	19.86	-0.65%	104,869
Oct 1, 2026	19.83	20.07	19.63	19.99	19.99	0.40%	53,724
Sep 30, 2026	19.84	20.62	19.66	19.91	19.91	1.32%	171,395
Sep 29, 2026	19.70	19.94	19.60	19.65	19.65	-0.41%	133,010
Sep 28, 2026	19.89	19.99	19.65	19.73	19.73	-0.85%	24,279
Sep 25, 2026	19.80	20.10	19.67	19.90	19.90	0.43%	70,422
Sep 24, 2026	19.74	20.11	19.74	19.82	19.82	-0.33%	25,348
Sep 23, 2026	19.93	19.99	19.68	19.88	19.88	-0.50%	40,419
Sep 22, 2026	19.93	20.04	19.92	19.98	19.98	0.30%	57,033
Sep 21, 2026	20.12	20.12	19.89	19.92	19.92	-0.32%	45,364
Sep 18, 2026	20.21	20.21	19.95	19.99	19.98	-0.57%	21,758
Sep 17, 2026	19.98	20.15	19.89	20.10	20.10	0.95%	43,849
Sep 16, 2026	19.85	20.07	19.76	19.91	19.91	0.81%	117,332
Sep 15, 2026	20.18	20.20	19.58	19.75	19.75	-1.50%	104,904
Sep 14, 2026	20.37	20.61	20.37	20.40	20.05	-0.28%	55,723
Sep 11, 2026	20.44	20.85	20.44	20.46	20.11	0.28%	31,563
Sep 10, 2026	20.50	20.59	20.35	20.40	20.05	-0.54%	41,092
Sep 9, 2026	20.61	20.86	20.49	20.51	20.16	-0.68%	11,869
Sep 8, 2026	20.63	20.75	20.52	20.65	20.30	0.73%	23,004
Sep 4, 2026	20.54	20.59	20.50	20.50	20.15	-0.39%	13,041
Sep 3, 2026	20.64	20.90	20.56	20.58	20.23	0.10%	21,315
Sep 2, 2026	20.86	20.90	20.52	20.56	20.21	-0.77%	20,603
Sep 1, 2026	20.83	20.98	20.72	20.72	20.36	-0.53%	13,280
Aug 31, 2026	20.90	21.22	20.70	20.83	20.47	-0.86%	22,010
Aug 28, 2026	20.98	21.25	20.90	21.01	20.65	-0.28%	17,907
Aug 27, 2026	20.98	21.28	20.90	21.07	20.71	0.52%	15,639
Aug 26, 2026	20.99	21.33	20.88	20.96	20.60	-0.47%	23,976
Aug 25, 2026	20.93	21.16	20.90	21.06	20.70	0.91%	16,450
Aug 24, 2026	20.94	20.97	20.87	20.87	20.51	-0.38%	14,241
Aug 21, 2026	21.00	21.05	20.91	20.95	20.59	-0.48%	19,665
Aug 20, 2026	21.03	21.10	21.00	21.05	20.69	-	32,256
Aug 19, 2026	21.13	21.22	21.00	21.05	20.69	0.10%	70,520
Aug 18, 2026	21.23	21.38	21.02	21.03	20.67	-1.03%	23,745
Aug 17, 2026	21.35	21.35	21.20	21.25	20.88	-0.33%	21,093
Aug 14, 2026	21.33	21.34	21.25	21.32	20.95	0.19%	9,912
Aug 13, 2026	21.26	21.36	21.24	21.28	20.91	0.24%	6,798
Aug 12, 2026	21.25	21.34	21.21	21.23	20.87	-0.19%	22,392
Aug 11, 2026	21.32	21.37	21.27	21.27	20.91	-0.05%	6,045
Aug 10, 2026	21.43	21.43	21.28	21.28	20.91	-0.40%	19,660
Aug 7, 2026	21.37	21.46	21.35	21.37	21.00	0.02%	15,579
Aug 6, 2026	21.42	21.54	21.35	21.36	20.99	-0.51%	21,269
Aug 5, 2026	21.52	21.67	21.43	21.47	21.10	-0.23%	17,202
Aug 4, 2026	21.54	21.66	21.52	21.52	21.15	-0.05%	16,814
Aug 3, 2026	21.59	21.67	21.48	21.53	21.16	-0.23%	12,325
Jul 31, 2026	21.54	21.65	21.28	21.58	21.21	0.94%	61,624
Jul 30, 2026	21.27	21.54	21.27	21.38	21.01	0.38%	28,573
Jul 29, 2026	21.31	21.48	21.29	21.30	20.93	-0.33%	27,735
Jul 28, 2026	21.37	21.48	21.34	21.37	21.00	-0.14%	19,128
Jul 27, 2026	21.46	21.46	21.33	21.40	21.03	-	12,380
Jul 24, 2026	21.30	21.40	21.30	21.40	21.03	0.40%	20,304