Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	18.86	19.01	18.73	18.81	18.81	0.34%	19,161
May 1, 2025	18.89	19.00	18.74	18.75	18.75	-0.74%	23,712
Apr 30, 2025	18.95	19.11	18.89	18.89	18.89	-1.10%	18,751
Apr 29, 2025	19.00	19.15	18.96	19.10	19.10	-	27,547
Apr 28, 2025	19.03	19.10	18.98	19.10	19.10	0.21%	23,498
Apr 25, 2025	19.04	19.07	18.91	19.06	19.06	0.47%	22,103
Apr 24, 2025	18.78	19.02	18.75	18.97	18.97	0.64%	21,290
Apr 23, 2025	18.81	18.88	18.78	18.85	18.85	1.12%	16,994
Apr 22, 2025	18.64	18.76	18.53	18.64	18.64	0.64%	19,817
Apr 21, 2025	18.55	18.59	18.47	18.52	18.52	-0.57%	32,590
Apr 17, 2025	18.60	18.75	18.59	18.63	18.63	0.16%	24,669
Apr 16, 2025	18.51	18.68	18.51	18.60	18.60	0.15%	20,515
Apr 15, 2025	18.55	18.72	18.54	18.57	18.57	-0.36%	18,212
Apr 14, 2025	18.67	18.70	18.49	18.64	18.64	0.65%	39,594
Apr 11, 2025	18.58	18.61	18.29	18.52	18.52	-1.07%	44,429
Apr 10, 2025	19.04	19.04	18.58	18.72	18.72	-1.89%	54,984
Apr 9, 2025	18.54	19.13	18.43	19.08	19.08	2.47%	42,692
Apr 8, 2025	18.67	18.83	18.40	18.62	18.62	0.49%	47,188
Apr 7, 2025	18.53	19.07	17.52	18.53	18.53	-2.27%	56,280
Apr 4, 2025	18.90	18.97	18.67	18.96	18.96	0.32%	78,892
Apr 3, 2025	18.80	18.95	18.70	18.90	18.90	-0.63%	171,906
Apr 2, 2025	18.90	19.02	18.81	19.02	19.02	0.53%	65,178
Apr 1, 2025	18.95	18.99	18.50	18.92	18.92	0.11%	99,187
Mar 31, 2025	19.03	19.15	18.87	18.90	18.90	-0.94%	253,064
Mar 28, 2025	19.27	19.30	19.05	19.08	19.08	-0.21%	57,875
Mar 27, 2025	19.13	19.22	19.05	19.12	19.12	-0.23%	78,055
Mar 26, 2025	19.17	19.23	19.06	19.17	19.17	-0.65%	81,047
Mar 25, 2025	19.30	19.31	19.16	19.29	19.29	0.10%	43,058
Mar 24, 2025	19.47	19.52	19.26	19.27	19.27	-0.71%	31,224
Mar 21, 2025	19.40	19.51	19.33	19.41	19.41	-0.07%	5,415
Mar 20, 2025	19.48	19.54	19.37	19.42	19.42	-0.41%	17,670
Mar 19, 2025	19.41	19.51	19.34	19.50	19.50	0.05%	27,838
Mar 18, 2025	19.44	19.49	19.39	19.49	19.49	-0.31%	22,101
Mar 17, 2025	19.52	19.56	19.41	19.55	19.55	0.72%	29,218
Mar 14, 2025	19.40	19.50	19.36	19.41	19.41	-0.21%	31,395
Mar 13, 2025	19.27	19.46	19.26	19.45	19.45	-0.83%	18,114
Mar 12, 2025	19.63	19.67	19.55	19.61	19.32	0.12%	7,661
Mar 11, 2025	19.59	19.65	19.50	19.59	19.30	0.10%	22,319
Mar 10, 2025	19.48	19.60	19.00	19.57	19.28	0.18%	64,867
Mar 7, 2025	19.61	19.68	19.47	19.53	19.25	-0.34%	20,141
Mar 6, 2025	19.74	19.87	19.59	19.60	19.31	-0.97%	22,480
Mar 5, 2025	19.89	19.92	19.75	19.79	19.50	-0.39%	13,311
Mar 4, 2025	19.86	19.96	19.75	19.87	19.58	-0.45%	29,991
Mar 3, 2025	19.86	19.97	19.86	19.96	19.67	0.71%	24,974
Feb 28, 2025	19.93	20.01	19.81	19.82	19.53	0.05%	57,577
Feb 27, 2025	19.83	19.94	19.77	19.81	19.52	-0.25%	26,711
Feb 26, 2025	19.90	19.93	19.80	19.86	19.57	0.20%	39,955
Feb 25, 2025	19.77	19.98	19.69	19.82	19.53	0.87%	35,727
Feb 24, 2025	19.71	19.79	19.61	19.65	19.36	0.46%	25,959
Feb 21, 2025	19.74	19.74	19.56	19.56	19.27	-0.25%	14,119