Skip to main content
logo
Public Storage (PSA.PRS)
NYSE: PSA.PRS · Real-Time Price · USD · Preferred Stock
16.25
+0.16 (0.99%)
At close: Jun 24, 2025

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.4716.5216.4016.5216.520.30%5,128
Jul 2, 202516.3916.4716.3016.4716.470.49%17,510
Jul 1, 202516.2316.4116.2316.3916.391.05%27,255
Jun 30, 202516.2616.3416.2216.2216.22-0.25%33,445
Jun 27, 202516.3716.4416.2616.2616.26-0.67%9,949
Jun 26, 202516.3516.4016.3016.3716.370.68%8,256
Jun 25, 202516.3116.3116.2216.2616.260.06%11,385
Jun 24, 202516.1516.2716.1316.2516.250.99%24,851
Jun 23, 202516.1516.1516.0216.0916.090.19%24,008
Jun 20, 202516.0516.0816.0216.0616.060.37%2,603
Jun 18, 202516.0616.0615.9616.0016.000.25%6,859
Jun 17, 202516.0716.0715.9615.9615.96-0.06%6,424
Jun 16, 202516.0916.1015.7415.9715.97-0.41%12,145
Jun 13, 202516.1116.1115.9816.0416.04-0.59%14,988
Jun 12, 202516.1316.1716.0716.1316.13-1.22%32,514
Jun 11, 202516.3916.4616.3316.3316.070.06%18,928
Jun 10, 202516.3916.3916.3016.3216.060.03%11,520
Jun 9, 202516.3216.3616.3016.3216.06-0.09%11,276
Jun 6, 202516.3816.4116.3216.3316.07-0.24%31,677
Jun 5, 202516.4016.4016.3316.3716.110.06%10,490
Jun 4, 202516.3016.4014.7816.3616.100.55%8,126
Jun 3, 202516.3416.3416.2616.2716.020.22%3,146
Jun 2, 202516.1616.2716.1616.2415.98-0.09%10,608
May 30, 202516.2416.3216.2316.2516.00-0.50%77,610
May 29, 202516.4216.4216.3216.3316.070.01%7,167
May 28, 202516.3216.4016.3216.3316.07-0.12%8,392
May 27, 202516.4116.4216.2516.3516.090.71%7,042
May 23, 202516.2016.2316.1916.2315.98-0.22%6,100
May 22, 202516.2616.2816.1716.2716.020.12%10,928
May 21, 202516.5016.5016.2116.2516.00-1.63%6,079
May 20, 202516.4716.6216.4716.5216.26-0.09%18,812
May 19, 202516.4516.5416.3316.5416.280.09%12,999
May 16, 202516.5216.5216.4216.5216.260.49%3,090
May 15, 202516.4416.5716.3816.4416.180.09%18,597
May 14, 202516.5316.5416.4316.4316.17-0.45%21,460
May 13, 202516.4616.5816.4616.5016.24-0.12%4,006
May 12, 202516.6416.6416.5116.5216.260.12%4,235
May 9, 202516.5116.5116.4516.5016.24-0.06%11,757
May 8, 202516.5616.6316.5016.5116.250.21%11,726
May 7, 202516.4716.6016.2516.4816.220.52%16,571
May 6, 202516.2616.4116.2616.3916.130.31%12,940
May 5, 202516.3816.4616.2916.3416.08-0.49%20,412
May 2, 202516.5216.5216.3016.4216.160.12%10,460
May 1, 202516.7116.7116.3916.4016.14-1.20%12,614
Apr 30, 202516.4916.6116.4916.6016.34-0.06%12,402
Apr 29, 202516.5616.6916.5616.6116.35-0.24%4,707
Apr 28, 202516.7116.7116.6516.6516.390.18%7,442
Apr 25, 202516.7516.7516.6216.6216.36-0.38%9,512
Apr 24, 202516.6416.7516.5716.6816.420.57%4,398
Apr 23, 202516.7216.7216.5916.5916.330.85%6,519