Skip to main content
logo
Public Storage (PSA.PRI)
NYSE: PSA.PRI · Real-Time Price · USD · Preferred Stock
19.48
-0.10 (-0.51%)
At close: Jul 7, 2025

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202519.3819.5319.3819.5219.520.21%15,778
Jul 7, 202519.4619.5519.4419.4819.48-0.51%10,814
Jul 3, 202519.4819.5919.4819.5819.580.41%10,771
Jul 2, 202519.3719.5019.2519.5019.500.68%13,561
Jul 1, 202519.1719.3819.1719.3719.371.30%28,397
Jun 30, 202519.4819.4819.1119.1219.12-1.09%99,697
Jun 27, 202519.4719.5019.3319.3319.33-0.57%25,191
Jun 26, 202519.3519.4418.6919.4419.440.75%7,542
Jun 25, 202519.2519.3519.2319.3019.300.03%20,163
Jun 24, 202519.0619.3019.0619.2919.291.18%16,869
Jun 23, 202519.0319.1219.0119.0719.070.18%13,668
Jun 20, 202519.0119.1519.0119.0319.030.11%16,122
Jun 18, 202519.0319.0919.0119.0119.01-0.21%5,506
Jun 17, 202518.9519.0718.9319.0519.050.42%17,937
Jun 16, 202519.1919.1918.8518.9718.97-0.68%68,740
Jun 13, 202519.1119.1818.9819.1019.10-0.52%9,713
Jun 12, 202519.2019.2019.0619.2019.20-1.23%21,225
Jun 11, 202519.5019.5819.3819.4419.14-0.31%9,919
Jun 10, 202519.4019.5019.4019.5019.190.36%7,171
Jun 9, 202519.3319.9219.3319.4319.130.26%10,659
Jun 6, 202519.4119.4819.3619.3819.08-0.15%10,932
Jun 5, 202519.4519.5519.4119.4119.11-0.41%8,653
Jun 4, 202519.4119.5019.4119.4919.190.72%12,773
Jun 3, 202519.3119.4219.3119.3519.050.18%4,643
Jun 2, 202519.4219.4719.2519.3219.01-0.39%15,250
May 30, 202519.4119.4819.3919.3919.09-46,040
May 29, 202519.4019.5419.3819.3919.09-0.31%6,332
May 28, 202519.4719.4719.3619.4519.15-0.05%11,698
May 27, 202519.3219.5019.3219.4619.160.88%22,981
May 23, 202519.2619.3419.2319.2918.99-0.36%9,291
May 22, 202519.3219.4819.2719.3619.060.31%17,837
May 21, 202519.5819.5819.2719.3019.00-1.58%11,233
May 20, 202519.6319.7319.5819.6119.30-0.31%8,983
May 19, 202519.6419.6819.5019.6719.36-0.35%16,673
May 16, 202519.6619.7419.6119.7419.430.25%6,241
May 15, 202519.6619.7619.5119.6919.380.25%13,473
May 14, 202519.7419.7419.5819.6419.33-0.55%14,776
May 13, 202519.6919.7519.6019.7519.440.15%6,961
May 12, 202519.6719.8719.6719.7219.410.25%10,864
May 9, 202519.6119.7219.5519.6719.360.46%15,697
May 8, 202519.7219.7519.5819.5819.27-0.15%7,910
May 7, 202519.6019.8019.6019.6119.300.04%10,442
May 6, 202519.5919.6419.4819.6019.300.44%6,599
May 5, 202519.5619.7519.5219.5219.21-0.93%18,474
May 2, 202519.5119.7519.5119.7019.390.64%10,763
May 1, 202519.6319.6819.5119.5819.27-0.28%12,205
Apr 30, 202519.8319.8319.5819.6319.32-1.11%16,500
Apr 29, 202519.8919.9619.6719.8519.54-0.20%9,833
Apr 28, 202519.8219.9319.8219.8919.580.10%7,760
Apr 25, 202519.9219.9219.7519.8719.560.05%9,965