Public Storage (PSA.PRQ)
NYSE: PSA.PRQ · Real-Time Price · USD · Preferred Stock
15.80
-0.04 (-0.25%)
At close: May 2, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.88 | 15.95 | 15.72 | 15.80 | 15.80 | -0.25% | 38,232 |
| May 1, 2025 | 15.81 | 15.97 | 15.81 | 15.84 | 15.84 | -0.75% | 11,399 |
| Apr 30, 2025 | 15.90 | 15.98 | 15.90 | 15.96 | 15.96 | -0.44% | 4,332 |
| Apr 29, 2025 | 16.07 | 16.12 | 16.02 | 16.03 | 16.03 | -0.25% | 2,939 |
| Apr 28, 2025 | 16.01 | 16.12 | 16.01 | 16.07 | 16.07 | 0.25% | 2,255 |
| Apr 25, 2025 | 16.10 | 16.15 | 16.00 | 16.03 | 16.03 | -0.12% | 7,810 |
| Apr 24, 2025 | 16.00 | 16.12 | 16.00 | 16.05 | 16.05 | 0.31% | 35,103 |
| Apr 23, 2025 | 16.02 | 16.19 | 15.96 | 16.00 | 16.00 | 0.76% | 10,297 |
| Apr 22, 2025 | 15.76 | 15.90 | 15.76 | 15.88 | 15.88 | 0.74% | 3,955 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.70 | 15.76 | 15.76 | -0.61% | 21,478 |
| Apr 17, 2025 | 15.88 | 15.95 | 15.86 | 15.86 | 15.86 | 0.43% | 4,598 |
| Apr 16, 2025 | 15.76 | 15.85 | 15.76 | 15.79 | 15.79 | -0.05% | 19,085 |
| Apr 15, 2025 | 15.62 | 15.81 | 15.62 | 15.80 | 15.80 | 1.13% | 26,801 |
| Apr 14, 2025 | 15.62 | 15.81 | 15.58 | 15.62 | 15.62 | 0.41% | 38,841 |
| Apr 11, 2025 | 15.63 | 15.63 | 15.43 | 15.56 | 15.56 | -0.77% | 38,180 |
| Apr 10, 2025 | 15.84 | 16.00 | 15.67 | 15.68 | 15.68 | -2.31% | 14,233 |
| Apr 9, 2025 | 15.69 | 16.08 | 15.60 | 16.05 | 16.05 | 1.83% | 9,001 |
| Apr 8, 2025 | 15.94 | 15.94 | 15.69 | 15.76 | 15.76 | -0.30% | 12,888 |
| Apr 7, 2025 | 15.86 | 15.95 | 15.81 | 15.81 | 15.81 | -1.43% | 13,242 |
| Apr 4, 2025 | 15.98 | 16.07 | 15.82 | 16.04 | 16.04 | -0.12% | 28,401 |
| Apr 3, 2025 | 15.96 | 16.09 | 15.90 | 16.06 | 16.06 | -0.86% | 17,779 |
| Apr 2, 2025 | 16.15 | 16.23 | 16.11 | 16.20 | 16.20 | - | 13,936 |
| Apr 1, 2025 | 16.28 | 16.28 | 16.12 | 16.20 | 16.20 | -0.25% | 7,359 |
| Mar 31, 2025 | 16.25 | 16.25 | 16.17 | 16.24 | 16.24 | -0.06% | 14,588 |
| Mar 28, 2025 | 16.32 | 16.40 | 16.20 | 16.25 | 16.25 | -0.12% | 5,432 |
| Mar 27, 2025 | 16.34 | 16.34 | 16.20 | 16.27 | 16.27 | -0.43% | 16,992 |
| Mar 26, 2025 | 16.46 | 16.46 | 16.31 | 16.34 | 16.34 | -0.73% | 13,466 |
| Mar 25, 2025 | 16.49 | 18.00 | 16.42 | 16.46 | 16.46 | - | 8,832 |
| Mar 24, 2025 | 16.52 | 16.59 | 16.43 | 16.46 | 16.46 | -0.36% | 15,684 |
| Mar 21, 2025 | 16.48 | 16.57 | 16.48 | 16.52 | 16.52 | -0.12% | 4,053 |
| Mar 20, 2025 | 16.60 | 16.67 | 16.50 | 16.54 | 16.54 | -0.66% | 19,036 |
| Mar 19, 2025 | 16.56 | 16.65 | 16.52 | 16.65 | 16.65 | 0.24% | 24,646 |
| Mar 18, 2025 | 16.64 | 16.64 | 16.54 | 16.61 | 16.61 | -0.30% | 5,160 |
| Mar 17, 2025 | 16.61 | 16.66 | 16.56 | 16.66 | 16.66 | 0.60% | 17,743 |
| Mar 14, 2025 | 16.61 | 16.61 | 16.52 | 16.56 | 16.56 | 0.49% | 13,029 |
| Mar 13, 2025 | 16.48 | 16.49 | 16.41 | 16.48 | 16.48 | -1.32% | 11,452 |
| Mar 12, 2025 | 16.75 | 16.75 | 16.62 | 16.70 | 16.45 | 0.37% | 2,198 |
| Mar 11, 2025 | 16.60 | 16.69 | 16.59 | 16.64 | 16.39 | -0.07% | 4,256 |
| Mar 10, 2025 | 16.58 | 16.71 | 16.58 | 16.65 | 16.40 | -0.03% | 8,942 |
| Mar 7, 2025 | 16.87 | 16.87 | 16.58 | 16.66 | 16.41 | -0.45% | 6,426 |
| Mar 6, 2025 | 16.78 | 16.86 | 16.73 | 16.73 | 16.48 | -0.42% | 4,686 |
| Mar 5, 2025 | 16.79 | 16.88 | 16.79 | 16.80 | 16.55 | -0.17% | 8,559 |
| Mar 4, 2025 | 16.87 | 16.87 | 16.78 | 16.83 | 16.58 | -0.30% | 25,488 |
| Mar 3, 2025 | 16.90 | 17.00 | 16.88 | 16.88 | 16.63 | -0.06% | 26,196 |
| Feb 28, 2025 | 16.85 | 16.95 | 16.81 | 16.89 | 16.64 | 0.15% | 59,329 |
| Feb 27, 2025 | 16.90 | 16.92 | 16.86 | 16.87 | 16.62 | -0.41% | 13,572 |
| Feb 26, 2025 | 16.99 | 16.99 | 16.90 | 16.94 | 16.69 | -0.37% | 21,791 |
| Feb 25, 2025 | 16.88 | 17.00 | 16.75 | 17.00 | 16.75 | 1.72% | 21,331 |
| Feb 24, 2025 | 16.69 | 16.83 | 16.69 | 16.71 | 16.46 | 0.12% | 5,456 |
| Feb 21, 2025 | 16.78 | 16.78 | 16.66 | 16.69 | 16.44 | -0.24% | 3,467 |