Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	15.85	15.92	15.83	15.85	15.60	-0.30%	22,018
May 19, 2025	15.89	15.97	15.82	15.90	15.65	-0.11%	7,394
May 16, 2025	16.07	16.07	15.83	15.92	15.67	0.43%	8,486
May 15, 2025	15.87	16.01	15.79	15.85	15.60	-0.19%	9,018
May 14, 2025	15.85	15.91	15.80	15.88	15.63	-	9,668
May 13, 2025	15.90	15.97	15.87	15.88	15.63	-0.44%	9,289
May 12, 2025	15.91	16.06	15.91	15.95	15.70	-0.13%	9,312
May 9, 2025	16.09	16.09	15.95	15.97	15.72	-0.26%	5,302
May 8, 2025	16.00	16.11	15.99	16.01	15.76	-0.05%	3,357
May 7, 2025	15.78	16.13	15.78	16.02	15.77	1.59%	8,464
May 6, 2025	15.83	15.89	15.74	15.77	15.52	0.35%	9,647
May 5, 2025	16.03	16.10	15.72	15.72	15.47	-1.54%	11,875
May 2, 2025	15.97	16.12	15.94	15.96	15.71	-	8,249
May 1, 2025	15.96	15.96	15.87	15.96	15.71	-0.31%	6,703
Apr 30, 2025	15.98	16.21	15.98	16.01	15.76	-0.56%	8,932
Apr 29, 2025	16.15	16.18	16.04	16.10	15.85	-0.43%	2,299
Apr 28, 2025	16.02	16.18	16.02	16.17	15.92	0.31%	4,895
Apr 25, 2025	16.18	16.18	15.97	16.12	15.87	0.37%	8,746
Apr 24, 2025	15.99	16.11	15.99	16.06	15.81	0.26%	8,756
Apr 23, 2025	15.99	16.20	15.97	16.02	15.77	1.08%	14,466