Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	18.40	18.52	18.22	18.29	18.29	-0.60%	28,919
Jul 15, 2025	18.72	18.72	18.36	18.40	18.40	-1.29%	42,674
Jul 14, 2025	18.78	18.79	18.61	18.64	18.64	-1.01%	21,460
Jul 11, 2025	19.02	19.02	18.72	18.83	18.83	-0.84%	16,475
Jul 10, 2025	18.79	18.99	18.79	18.99	18.99	0.85%	15,831
Jul 9, 2025	18.77	18.90	18.72	18.83	18.83	0.86%	27,169
Jul 8, 2025	18.65	18.67	18.55	18.67	18.67	0.32%	22,810
Jul 7, 2025	18.70	18.75	18.52	18.61	18.61	-0.48%	23,576
Jul 3, 2025	18.63	18.78	18.55	18.70	18.70	0.16%	10,893
Jul 2, 2025	18.49	18.67	18.40	18.67	18.67	0.97%	20,809
Jul 1, 2025	18.30	18.49	18.30	18.49	18.49	1.26%	18,485
Jun 30, 2025	18.46	18.69	18.22	18.26	18.26	-0.81%	147,958
Jun 27, 2025	18.68	18.71	18.41	18.41	18.41	-0.91%	31,278
Jun 26, 2025	18.58	18.62	18.55	18.58	18.58	0.34%	49,251
Jun 25, 2025	18.63	18.65	18.50	18.52	18.52	-0.50%	56,697
Jun 24, 2025	18.50	18.61	18.38	18.61	18.61	0.87%	26,785
Jun 23, 2025	18.35	18.45	18.30	18.45	18.45	0.71%	116,359
Jun 20, 2025	18.15	18.34	18.10	18.32	18.32	1.26%	126,404
Jun 18, 2025	18.05	18.15	18.04	18.09	18.09	0.20%	22,531
Jun 17, 2025	18.11	18.14	18.02	18.06	18.06	-0.19%	15,844
Jun 16, 2025	18.12	18.23	18.04	18.09	18.09	-0.11%	69,354
Jun 13, 2025	18.08	18.15	18.05	18.11	18.11	-0.39%	25,173
Jun 12, 2025	18.31	18.31	18.13	18.18	18.18	-1.46%	26,157
Jun 11, 2025	18.57	18.59	18.44	18.45	18.16	-0.11%	50,602
Jun 10, 2025	18.42	18.50	18.41	18.47	18.18	0.11%	13,559
Jun 9, 2025	18.42	18.49	18.40	18.45	18.16	0.16%	15,454
Jun 6, 2025	18.60	18.60	18.42	18.42	18.13	-0.63%	18,704
Jun 5, 2025	18.60	18.67	18.54	18.54	18.25	-0.20%	21,734
Jun 4, 2025	18.53	18.63	18.52	18.58	18.28	0.30%	22,441
Jun 3, 2025	18.63	18.63	18.42	18.52	18.23	0.08%	43,484
Jun 2, 2025	18.73	18.73	18.47	18.51	18.22	-0.94%	20,807
May 30, 2025	18.75	19.18	18.64	18.68	18.39	-0.03%	114,827
May 29, 2025	18.69	18.82	18.67	18.69	18.39	0.05%	11,443
May 28, 2025	18.77	18.77	18.63	18.68	18.38	-0.13%	26,874
May 27, 2025	18.71	18.74	18.54	18.70	18.41	0.86%	33,627
May 23, 2025	18.45	18.55	18.40	18.54	18.25	0.27%	12,402
May 22, 2025	18.50	18.62	18.43	18.49	18.20	0.02%	28,003
May 21, 2025	18.83	18.83	18.41	18.49	18.20	-1.77%	22,230
May 20, 2025	18.87	18.98	18.77	18.82	18.53	-0.19%	15,692
May 19, 2025	18.62	18.86	18.50	18.86	18.56	0.78%	21,769
May 16, 2025	18.80	18.84	18.65	18.71	18.42	-0.48%	31,081
May 15, 2025	18.82	18.94	18.78	18.80	18.51	0.21%	14,064
May 14, 2025	18.85	18.86	18.75	18.76	18.47	-0.27%	19,006
May 13, 2025	18.82	18.91	18.81	18.81	18.52	-	15,088
May 12, 2025	18.83	18.96	18.81	18.81	18.52	0.16%	29,791
May 9, 2025	18.87	18.87	18.75	18.78	18.49	-	15,980
May 8, 2025	18.97	18.97	18.75	18.78	18.49	-0.21%	19,617
May 7, 2025	18.74	18.87	18.73	18.82	18.53	0.16%	13,931
May 6, 2025	18.68	18.80	18.67	18.79	18.50	0.43%	17,804
May 5, 2025	18.69	18.91	18.69	18.71	18.42	-0.55%	22,701