Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	19.94	20.10	19.94	20.06	20.06	0.10%	34,045
Aug 22, 2025	19.85	20.07	19.85	20.04	20.04	0.96%	61,168
Aug 21, 2025	19.86	19.96	19.78	19.85	19.85	-0.25%	21,037
Aug 20, 2025	19.89	19.93	19.88	19.90	19.90	-0.20%	37,382
Aug 19, 2025	19.94	20.04	19.90	19.94	19.94	0.08%	18,377
Aug 18, 2025	19.95	19.98	19.93	19.93	19.93	0.02%	5,166
Aug 15, 2025	19.93	20.01	19.89	19.92	19.92	-0.10%	10,356
Aug 14, 2025	20.04	20.04	19.86	19.94	19.94	-0.30%	8,293
Aug 13, 2025	19.88	20.05	19.87	20.00	20.00	0.76%	13,498
Aug 12, 2025	19.71	19.88	19.71	19.85	19.85	0.43%	6,042
Aug 11, 2025	19.77	19.84	19.69	19.77	19.77	0.03%	6,495
Aug 8, 2025	19.69	19.76	19.64	19.76	19.76	0.56%	14,935
Aug 7, 2025	19.82	19.82	19.65	19.65	19.65	-0.46%	7,579
Aug 6, 2025	19.85	19.85	19.63	19.74	19.74	-0.70%	12,242
Aug 5, 2025	19.93	20.02	19.84	19.88	19.88	-0.50%	10,300
Aug 4, 2025	19.82	19.99	19.62	19.98	19.98	1.11%	24,259
Aug 1, 2025	19.75	19.78	19.64	19.76	19.76	0.05%	11,063
Jul 31, 2025	19.43	19.76	19.43	19.75	19.75	1.33%	59,223
Jul 30, 2025	19.38	19.49	19.33	19.49	19.49	0.36%	11,419
Jul 29, 2025	19.30	19.44	19.30	19.42	19.42	0.73%	8,596
Jul 28, 2025	19.31	19.36	19.25	19.28	19.28	-0.21%	18,641
Jul 25, 2025	19.30	19.39	19.25	19.32	19.32	0.05%	34,884
Jul 24, 2025	19.35	19.35	19.16	19.31	19.31	-0.10%	10,947
Jul 23, 2025	19.46	19.46	19.31	19.33	19.33	-0.21%	9,534
Jul 22, 2025	19.42	19.42	19.31	19.37	19.37	-0.26%	9,671
Jul 21, 2025	19.58	19.63	19.38	19.42	19.42	-0.10%	16,611
Jul 18, 2025	19.51	19.59	19.40	19.44	19.44	-0.61%	6,461
Jul 17, 2025	19.20	19.58	19.20	19.56	19.56	1.56%	67,970
Jul 16, 2025	19.42	19.42	19.23	19.26	19.26	-0.52%	18,326
Jul 15, 2025	19.60	19.60	19.36	19.36	19.36	-1.02%	15,295
Jul 14, 2025	19.54	19.66	19.44	19.56	19.56	-0.25%	16,170
Jul 11, 2025	19.66	19.67	19.53	19.61	19.61	-0.41%	12,902
Jul 10, 2025	19.62	19.77	19.62	19.69	19.69	0.05%	13,654
Jul 9, 2025	19.56	19.70	19.56	19.68	19.68	0.82%	13,774
Jul 8, 2025	19.38	19.53	19.38	19.52	19.52	0.21%	15,778
Jul 7, 2025	19.46	19.55	19.44	19.48	19.48	-0.51%	10,814
Jul 3, 2025	19.48	19.59	19.48	19.58	19.58	0.41%	10,771
Jul 2, 2025	19.37	19.50	19.25	19.50	19.50	0.68%	13,561
Jul 1, 2025	19.17	19.38	19.17	19.37	19.37	1.30%	28,397
Jun 30, 2025	19.48	19.48	19.11	19.12	19.12	-1.09%	99,697
Jun 27, 2025	19.47	19.50	19.33	19.33	19.33	-0.57%	25,191
Jun 26, 2025	19.35	19.44	18.69	19.44	19.44	0.75%	7,542
Jun 25, 2025	19.25	19.35	19.23	19.30	19.30	0.03%	20,163
Jun 24, 2025	19.06	19.30	19.06	19.29	19.29	1.18%	16,869
Jun 23, 2025	19.03	19.12	19.01	19.07	19.07	0.18%	13,668
Jun 20, 2025	19.01	19.15	19.01	19.03	19.03	0.11%	16,122
Jun 18, 2025	19.03	19.09	19.01	19.01	19.01	-0.21%	5,506
Jun 17, 2025	18.95	19.07	18.93	19.05	19.05	0.42%	17,937
Jun 16, 2025	19.19	19.19	18.85	18.97	18.97	-0.68%	68,740
Jun 13, 2025	19.11	19.18	18.98	19.10	19.10	-0.52%	9,713