Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	15.76	15.83	15.60	15.64	15.64	-0.89%	95,070
Aug 28, 2025	15.78	15.90	15.76	15.78	15.78	-0.41%	28,769
Aug 27, 2025	15.84	15.90	15.80	15.85	15.85	-0.38%	20,114
Aug 26, 2025	15.99	15.99	15.81	15.91	15.91	-0.28%	28,539
Aug 25, 2025	15.88	16.10	15.88	15.95	15.95	-0.25%	14,838
Aug 22, 2025	15.87	16.04	15.82	15.99	15.99	0.74%	14,740
Aug 21, 2025	15.82	15.92	15.82	15.87	15.87	-0.30%	19,847
Aug 20, 2025	15.92	15.94	15.84	15.92	15.92	0.13%	15,230
Aug 19, 2025	15.82	15.91	15.75	15.90	15.90	0.70%	662,800
Aug 18, 2025	15.80	15.82	15.75	15.79	15.79	0.13%	13,281
Aug 15, 2025	15.91	15.91	15.77	15.77	15.77	-0.76%	38,865
Aug 14, 2025	15.82	15.90	15.80	15.89	15.89	0.19%	32,005
Aug 13, 2025	15.81	15.88	15.80	15.86	15.86	0.49%	27,322
Aug 12, 2025	15.68	15.78	15.68	15.78	15.78	0.47%	9,277
Aug 11, 2025	15.83	15.83	15.63	15.71	15.71	-0.39%	12,513
Aug 8, 2025	15.64	15.77	15.64	15.77	15.77	0.13%	7,772
Aug 7, 2025	15.69	15.82	15.65	15.75	15.75	-0.19%	11,872
Aug 6, 2025	15.89	15.95	15.66	15.78	15.78	-0.44%	17,376
Aug 5, 2025	15.80	15.90	15.74	15.85	15.85	0.06%	10,045
Aug 4, 2025	15.65	16.00	15.65	15.84	15.84	1.02%	14,181
Aug 1, 2025	15.67	15.86	15.63	15.68	15.68	-0.13%	12,916
Jul 31, 2025	15.47	15.73	15.47	15.70	15.70	1.62%	62,907
Jul 30, 2025	15.40	15.51	15.37	15.45	15.45	0.46%	10,297
Jul 29, 2025	15.31	15.53	15.31	15.38	15.38	-	14,362
Jul 28, 2025	15.35	15.40	15.29	15.38	15.38	0.20%	14,094
Jul 25, 2025	15.25	15.38	15.25	15.35	15.35	0.33%	18,548
Jul 24, 2025	15.23	15.34	15.23	15.30	15.30	0.13%	12,858
Jul 23, 2025	15.31	15.48	15.21	15.28	15.28	-0.46%	17,028
Jul 22, 2025	15.40	15.41	15.27	15.35	15.35	-0.58%	17,895
Jul 21, 2025	15.51	15.63	15.34	15.44	15.44	0.19%	35,541
Jul 18, 2025	15.49	15.50	15.35	15.41	15.41	-0.26%	12,446
Jul 17, 2025	15.26	15.45	15.25	15.45	15.45	1.31%	20,155
Jul 16, 2025	15.37	15.48	15.18	15.25	15.25	-0.72%	63,267
Jul 15, 2025	15.63	15.63	15.35	15.36	15.36	-1.35%	26,981
Jul 14, 2025	15.65	15.65	15.51	15.57	15.57	-0.76%	23,740
Jul 11, 2025	15.66	15.86	15.60	15.69	15.69	-0.51%	15,339
Jul 10, 2025	15.71	15.84	15.71	15.77	15.77	0.19%	8,846
Jul 9, 2025	15.66	15.76	15.66	15.74	15.74	0.90%	20,481
Jul 8, 2025	15.58	15.65	15.48	15.60	15.60	-0.19%	11,715
Jul 7, 2025	15.52	15.69	15.48	15.63	15.63	0.13%	22,068
Jul 3, 2025	15.52	15.67	15.52	15.61	15.61	-0.32%	12,143
Jul 2, 2025	15.50	15.67	15.45	15.66	15.66	1.03%	12,253
Jul 1, 2025	15.32	15.50	15.32	15.50	15.50	1.31%	14,012
Jun 30, 2025	15.54	15.60	15.29	15.30	15.30	-0.97%	65,369
Jun 27, 2025	15.61	15.64	15.41	15.45	15.45	-0.77%	13,404
Jun 26, 2025	15.57	15.58	15.48	15.57	15.57	0.58%	16,328
Jun 25, 2025	15.42	15.52	15.27	15.48	15.48	0.45%	82,452
Jun 24, 2025	15.29	15.41	15.24	15.41	15.41	1.45%	53,709
Jun 23, 2025	15.23	15.24	15.13	15.19	15.19	0.26%	34,514
Jun 20, 2025	15.15	15.25	15.14	15.15	15.15	0.19%	34,417