Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.71	15.89	15.58	15.82	15.82	0.64%	28,529
Jul 31, 2025	15.50	15.77	15.50	15.72	15.72	1.16%	7,960
Jul 30, 2025	15.48	15.60	15.48	15.54	15.54	0.13%	13,118
Jul 29, 2025	15.42	15.54	15.42	15.52	15.52	0.65%	18,693
Jul 28, 2025	15.42	15.53	15.41	15.42	15.42	-0.45%	16,414
Jul 25, 2025	15.44	15.54	15.37	15.49	15.49	0.32%	20,137
Jul 24, 2025	15.38	15.45	15.33	15.44	15.44	0.19%	11,552
Jul 23, 2025	15.37	15.49	15.32	15.41	15.41	-0.39%	17,710
Jul 22, 2025	15.42	15.53	15.38	15.47	15.47	-0.13%	20,413
Jul 21, 2025	15.58	15.63	15.44	15.49	15.49	-0.58%	50,109
Jul 18, 2025	15.58	15.70	15.38	15.58	15.58	-0.49%	19,031
Jul 17, 2025	15.33	15.67	15.33	15.66	15.66	1.93%	66,758
Jul 16, 2025	15.46	15.49	15.24	15.36	15.36	-0.26%	137,603
Jul 15, 2025	15.71	15.71	15.40	15.40	15.40	-1.72%	29,113
Jul 14, 2025	15.73	15.73	15.56	15.67	15.67	-0.13%	30,463
Jul 11, 2025	15.99	15.99	15.69	15.69	15.69	-1.07%	35,553
Jul 10, 2025	15.66	15.88	15.66	15.86	15.86	0.38%	10,502
Jul 9, 2025	15.67	15.88	15.65	15.80	15.80	0.83%	28,713
Jul 8, 2025	15.74	15.74	15.59	15.67	15.67	-0.13%	21,712
Jul 7, 2025	15.61	15.70	15.55	15.69	15.69	-0.44%	37,136
Jul 3, 2025	15.77	15.77	15.64	15.76	15.76	0.51%	27,980
Jul 2, 2025	15.50	15.69	15.50	15.68	15.68	0.64%	22,699
Jul 1, 2025	15.41	15.58	15.35	15.58	15.58	1.10%	33,561
Jun 30, 2025	15.42	15.55	15.37	15.41	15.41	-0.52%	178,212
Jun 27, 2025	15.62	15.62	15.43	15.49	15.49	-0.77%	60,307
Jun 26, 2025	15.50	15.61	15.50	15.61	15.61	0.84%	18,895
Jun 25, 2025	15.35	15.57	15.35	15.48	15.48	0.19%	122,647
Jun 24, 2025	15.28	15.47	15.28	15.45	15.45	1.11%	72,162
Jun 23, 2025	15.24	15.32	15.18	15.28	15.28	0.07%	33,595
Jun 20, 2025	15.16	15.29	15.16	15.27	15.27	0.39%	29,780
Jun 18, 2025	15.22	15.26	15.17	15.21	15.21	-0.07%	31,506
Jun 17, 2025	15.22	15.25	15.16	15.22	15.22	0.13%	29,409
Jun 16, 2025	15.18	15.38	15.07	15.20	15.20	-0.46%	88,332
Jun 13, 2025	15.26	15.28	15.15	15.27	15.27	-0.26%	36,889
Jun 12, 2025	15.35	15.38	15.26	15.31	15.31	-1.61%	32,759
Jun 11, 2025	15.60	15.64	15.50	15.56	15.32	0.06%	64,727
Jun 10, 2025	15.60	15.60	15.51	15.55	15.31	-0.06%	19,355
Jun 9, 2025	15.44	15.60	15.44	15.56	15.32	0.06%	10,038
Jun 6, 2025	15.61	15.61	15.52	15.55	15.31	-0.45%	11,044
Jun 5, 2025	15.51	15.63	15.50	15.62	15.38	0.39%	17,618
Jun 4, 2025	15.51	15.62	15.51	15.56	15.32	0.45%	18,884
Jun 3, 2025	15.44	15.60	15.44	15.49	15.25	0.18%	24,206
Jun 2, 2025	15.53	15.55	15.38	15.46	15.22	0.08%	79,345
May 30, 2025	15.56	15.68	15.45	15.45	15.21	-1.30%	65,254
May 29, 2025	15.63	15.69	15.63	15.65	15.41	0.22%	6,045
May 28, 2025	15.71	15.71	15.59	15.62	15.38	-0.57%	15,440
May 27, 2025	15.68	15.77	15.63	15.71	15.46	0.66%	23,204
May 23, 2025	15.53	15.61	15.51	15.61	15.36	0.11%	7,261
May 22, 2025	15.52	15.66	15.52	15.59	15.35	0.52%	8,476
May 21, 2025	15.82	15.89	15.50	15.51	15.27	-2.16%	9,576