Skip to main content
logo
Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
287.76
+0.45 (0.16%)
At close: Jul 25, 2025, 4:00 PM
287.40
-0.36 (-0.13%)
After-hours: Jul 25, 2025, 7:55 PM EDT

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025286.42288.04284.17287.76287.760.16%674,367
Jul 24, 2025288.69289.72287.12287.31287.31-0.80%590,562
Jul 23, 2025290.56291.99288.25289.62289.62-0.49%726,289
Jul 22, 2025285.52291.16284.94291.04291.042.27%836,334
Jul 21, 2025284.70287.37284.00284.58284.580.18%882,130
Jul 18, 2025283.66284.31280.69284.06284.060.18%1,007,787
Jul 17, 2025285.81287.31282.81283.54283.54-0.70%1,028,008
Jul 16, 2025285.26287.00282.62285.55285.550.58%982,770
Jul 15, 2025288.50290.64283.87283.91283.91-1.64%871,671
Jul 14, 2025288.39290.41287.20288.63288.63-0.17%912,624
Jul 11, 2025288.80289.98285.50289.13289.130.10%1,425,656
Jul 10, 2025288.82292.66287.84288.84288.84-0.05%920,344
Jul 9, 2025290.84291.73286.91288.99288.99-0.63%897,138
Jul 8, 2025289.45295.14289.45290.82290.82-0.39%1,110,110
Jul 7, 2025297.07298.63290.64291.95291.95-1.47%849,728
Jul 3, 2025297.70298.93295.00296.32296.32-0.26%742,606
Jul 2, 2025296.30299.18295.75297.10297.10-0.33%729,666
Jul 1, 2025292.17301.55291.49298.09298.091.59%771,819
Jun 30, 2025289.21294.10284.05293.42293.421.22%1,255,364
Jun 27, 2025289.56294.50288.79289.88289.880.45%1,194,242
Jun 26, 2025289.65290.43284.90288.57288.57-0.30%1,198,618
Jun 25, 2025294.25294.25289.08289.44289.44-2.08%841,002
Jun 24, 2025294.52296.78291.69295.60295.600.28%711,651
Jun 23, 2025290.56295.28290.56294.76294.761.61%636,128
Jun 20, 2025290.85293.44288.60290.08290.08-0.25%1,420,066
Jun 18, 2025293.77294.28290.52290.81290.81-0.97%766,963
Jun 17, 2025293.82296.29292.00293.66293.66-0.31%585,872
Jun 16, 2025296.46298.26293.00294.56294.56-0.13%853,283
Jun 13, 2025294.39297.15292.74294.95294.95-0.57%708,583
Jun 12, 2025298.03299.54295.30296.65296.65-1.17%947,518
Jun 11, 2025304.20305.48299.19300.16297.16-1.27%644,568
Jun 10, 2025303.52305.35301.16304.02300.980.48%590,188
Jun 9, 2025302.01306.12301.07302.58299.55-0.11%569,326
Jun 6, 2025301.46304.34300.21302.91299.880.82%747,468
Jun 5, 2025303.03303.10300.24300.46297.45-0.93%801,183
Jun 4, 2025302.04305.10300.20303.29300.25-0.01%811,037
Jun 3, 2025308.21308.44301.58303.31300.27-2.09%918,305
Jun 2, 2025305.58310.00303.23309.77306.670.44%553,514
May 30, 2025305.13308.71303.97308.41305.320.78%1,601,171
May 29, 2025302.88307.77301.53306.02302.961.28%570,010
May 28, 2025300.10302.62298.94302.16299.140.67%626,316
May 27, 2025299.37301.21296.41300.14297.141.16%874,607
May 23, 2025296.69297.49294.61296.70293.730.31%558,746
May 22, 2025295.82297.46292.14295.78292.82-0.03%592,470
May 21, 2025305.19305.91295.31295.86292.90-3.89%615,657
May 20, 2025308.57309.63307.00307.82304.74-0.53%479,413
May 19, 2025307.45309.76305.50309.46306.360.10%505,967
May 16, 2025305.14309.15304.75309.15306.061.37%706,942
May 15, 2025300.59305.26299.10304.98301.932.28%532,652
May 14, 2025300.56301.70296.63298.19295.21-1.30%641,989