Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
323.66
-5.40 (-1.64%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 330.12 | 330.67 | 322.87 | 323.66 | 323.66 | -1.64% | 1,058,437 |
| Oct 31, 2024 | 329.00 | 338.69 | 324.89 | 329.06 | 329.06 | -2.02% | 1,371,320 |
| Oct 30, 2024 | 331.63 | 336.36 | 331.52 | 335.83 | 335.83 | 1.38% | 1,167,835 |
| Oct 29, 2024 | 335.13 | 336.74 | 330.84 | 331.26 | 331.26 | -1.59% | 679,199 |
| Oct 28, 2024 | 338.43 | 340.79 | 334.66 | 336.61 | 336.61 | 0.08% | 465,451 |
| Oct 25, 2024 | 338.98 | 339.73 | 334.81 | 336.34 | 336.34 | -0.61% | 554,724 |
| Oct 24, 2024 | 339.86 | 341.85 | 338.08 | 338.41 | 338.41 | -0.40% | 321,489 |
| Oct 23, 2024 | 334.56 | 342.50 | 334.02 | 339.77 | 339.77 | 1.45% | 711,265 |
| Oct 22, 2024 | 332.14 | 336.21 | 331.13 | 334.92 | 334.92 | 0.93% | 543,349 |
| Oct 21, 2024 | 343.93 | 344.67 | 331.01 | 331.85 | 331.85 | -3.98% | 818,111 |
| Oct 18, 2024 | 347.02 | 347.43 | 344.52 | 345.62 | 345.62 | 0.06% | 368,942 |
| Oct 17, 2024 | 346.68 | 346.91 | 343.71 | 345.40 | 345.40 | -0.64% | 641,982 |
| Oct 16, 2024 | 344.86 | 349.43 | 344.86 | 347.64 | 347.64 | 0.77% | 443,977 |
| Oct 15, 2024 | 346.05 | 350.54 | 344.15 | 344.99 | 344.99 | 0.37% | 617,465 |
| Oct 14, 2024 | 341.50 | 345.47 | 341.12 | 343.72 | 343.72 | 0.26% | 440,119 |
| Oct 11, 2024 | 343.95 | 344.95 | 341.59 | 342.83 | 342.83 | 0.22% | 445,123 |
| Oct 10, 2024 | 347.01 | 348.38 | 341.03 | 342.07 | 342.07 | -1.69% | 641,349 |
| Oct 9, 2024 | 347.94 | 348.51 | 344.63 | 347.96 | 347.96 | 0.01% | 415,242 |
| Oct 8, 2024 | 348.97 | 349.14 | 345.65 | 347.94 | 347.94 | 0.35% | 539,450 |
| Oct 7, 2024 | 343.77 | 347.08 | 341.01 | 346.71 | 346.71 | 0.38% | 574,970 |
| Oct 4, 2024 | 348.71 | 349.32 | 343.42 | 345.40 | 345.40 | -2.15% | 823,083 |
| Oct 3, 2024 | 355.30 | 356.16 | 350.76 | 353.00 | 353.00 | -0.65% | 628,989 |
| Oct 2, 2024 | 356.43 | 356.92 | 352.11 | 355.30 | 355.30 | -1.32% | 903,247 |
| Oct 1, 2024 | 367.30 | 369.99 | 359.55 | 360.06 | 360.06 | -1.05% | 995,655 |
| Sep 30, 2024 | 356.00 | 364.15 | 355.06 | 363.87 | 363.87 | 2.03% | 943,456 |
| Sep 27, 2024 | 358.28 | 359.14 | 354.83 | 356.64 | 356.64 | 0.04% | 790,705 |
| Sep 26, 2024 | 359.50 | 360.24 | 355.58 | 356.50 | 356.50 | -0.86% | 724,937 |
| Sep 25, 2024 | 362.66 | 363.12 | 358.09 | 359.58 | 359.58 | -0.67% | 651,973 |
| Sep 24, 2024 | 361.89 | 366.80 | 361.18 | 361.99 | 361.99 | -0.83% | 479,405 |
| Sep 23, 2024 | 363.79 | 366.20 | 362.34 | 365.01 | 365.01 | 0.91% | 595,096 |
| Sep 20, 2024 | 357.50 | 361.72 | 355.79 | 361.72 | 361.72 | 0.86% | 2,196,302 |
| Sep 19, 2024 | 363.59 | 363.59 | 354.70 | 358.62 | 358.62 | -0.58% | 582,461 |
| Sep 18, 2024 | 359.95 | 366.29 | 358.88 | 360.72 | 360.72 | 0.88% | 552,705 |
| Sep 17, 2024 | 362.28 | 363.90 | 357.41 | 357.57 | 357.57 | -1.49% | 594,057 |
| Sep 16, 2024 | 360.28 | 364.61 | 357.86 | 362.99 | 362.99 | 1.07% | 596,480 |
| Sep 13, 2024 | 357.29 | 359.66 | 354.64 | 359.16 | 359.16 | 0.01% | 548,863 |
| Sep 12, 2024 | 358.69 | 359.54 | 354.88 | 359.12 | 356.15 | -0.08% | 633,931 |
| Sep 11, 2024 | 354.69 | 359.93 | 351.57 | 359.40 | 356.42 | 0.07% | 597,522 |
| Sep 10, 2024 | 352.47 | 361.23 | 351.30 | 359.14 | 356.17 | 2.17% | 845,039 |
| Sep 9, 2024 | 345.72 | 353.23 | 343.50 | 351.50 | 348.59 | 1.70% | 700,738 |
| Sep 6, 2024 | 341.75 | 346.72 | 339.91 | 345.63 | 342.77 | 1.31% | 860,113 |
| Sep 5, 2024 | 346.60 | 347.77 | 340.72 | 341.17 | 338.34 | -0.81% | 723,996 |
| Sep 4, 2024 | 343.27 | 346.55 | 339.97 | 343.95 | 341.10 | 0.66% | 805,464 |
| Sep 3, 2024 | 342.60 | 345.08 | 339.81 | 341.68 | 338.85 | -0.59% | 646,308 |
| Aug 30, 2024 | 343.63 | 344.32 | 338.65 | 343.72 | 340.87 | 0.59% | 942,084 |
| Aug 29, 2024 | 340.77 | 342.28 | 336.88 | 341.72 | 338.89 | 0.28% | 730,319 |
| Aug 28, 2024 | 341.37 | 343.04 | 337.13 | 340.77 | 337.95 | -0.53% | 540,682 |
| Aug 27, 2024 | 337.10 | 343.47 | 337.08 | 342.59 | 339.75 | 0.86% | 575,999 |
| Aug 26, 2024 | 342.54 | 342.99 | 338.72 | 339.66 | 336.85 | -0.38% | 420,934 |
| Aug 23, 2024 | 334.48 | 341.71 | 333.93 | 340.94 | 338.12 | 2.31% | 548,286 |
| Aug 22, 2024 | 329.21 | 333.73 | 326.51 | 333.24 | 330.48 | 1.66% | 845,867 |
| Aug 21, 2024 | 326.13 | 329.05 | 322.11 | 327.79 | 325.08 | 0.69% | 572,317 |
| Aug 20, 2024 | 323.50 | 325.82 | 323.00 | 325.55 | 322.85 | 0.76% | 544,467 |
| Aug 19, 2024 | 320.40 | 323.24 | 319.56 | 323.08 | 320.40 | 1.15% | 484,997 |
| Aug 16, 2024 | 316.57 | 320.00 | 315.93 | 319.41 | 316.76 | 0.69% | 554,949 |
| Aug 15, 2024 | 319.91 | 320.53 | 315.21 | 317.23 | 314.60 | -1.14% | 676,947 |
| Aug 14, 2024 | 316.14 | 322.72 | 316.14 | 320.88 | 318.22 | 1.40% | 607,821 |
| Aug 13, 2024 | 316.20 | 317.12 | 313.44 | 316.45 | 313.83 | 0.67% | 469,138 |
| Aug 12, 2024 | 316.41 | 316.41 | 311.27 | 314.34 | 311.74 | -0.85% | 575,923 |
| Aug 9, 2024 | 314.18 | 318.50 | 311.32 | 317.04 | 314.41 | 1.24% | 558,213 |
| Aug 8, 2024 | 309.02 | 313.34 | 307.82 | 313.17 | 310.58 | 0.97% | 561,452 |
| Aug 7, 2024 | 313.01 | 316.98 | 309.60 | 310.15 | 307.58 | -0.80% | 906,277 |
| Aug 6, 2024 | 303.64 | 315.26 | 301.59 | 312.64 | 310.05 | 2.96% | 1,029,996 |
| Aug 5, 2024 | 305.87 | 314.57 | 302.86 | 303.66 | 301.15 | -2.64% | 1,395,916 |
| Aug 2, 2024 | 299.67 | 312.39 | 298.14 | 311.90 | 309.32 | 3.94% | 1,217,011 |
| Aug 1, 2024 | 298.29 | 300.40 | 295.78 | 300.08 | 297.59 | 1.41% | 763,784 |
| Jul 31, 2024 | 289.78 | 303.19 | 287.03 | 295.92 | 293.47 | -2.78% | 1,623,004 |
| Jul 30, 2024 | 303.89 | 305.84 | 300.87 | 304.37 | 301.85 | 0.52% | 537,689 |
| Jul 29, 2024 | 300.51 | 303.44 | 297.03 | 302.80 | 300.29 | 0.68% | 457,198 |
| Jul 26, 2024 | 296.25 | 301.94 | 295.44 | 300.74 | 298.25 | 1.97% | 368,091 |
| Jul 25, 2024 | 297.50 | 301.22 | 293.44 | 294.92 | 292.48 | -0.21% | 544,948 |
| Jul 24, 2024 | 302.34 | 303.30 | 295.46 | 295.55 | 293.10 | -2.13% | 704,427 |
| Jul 23, 2024 | 303.97 | 305.26 | 301.31 | 301.97 | 299.47 | -0.80% | 969,369 |
| Jul 22, 2024 | 302.46 | 305.67 | 297.47 | 304.42 | 301.90 | 0.92% | 557,637 |
| Jul 19, 2024 | 304.85 | 305.83 | 301.02 | 301.65 | 299.15 | -0.65% | 494,421 |
| Jul 18, 2024 | 308.71 | 314.93 | 303.06 | 303.62 | 301.11 | -2.05% | 815,548 |
| Jul 17, 2024 | 305.65 | 310.54 | 304.81 | 309.98 | 307.41 | 1.42% | 703,297 |
| Jul 16, 2024 | 303.52 | 306.63 | 301.86 | 305.65 | 303.12 | 1.20% | 700,963 |
| Jul 15, 2024 | 303.92 | 304.78 | 298.89 | 302.04 | 299.54 | -0.19% | 478,354 |
| Jul 12, 2024 | 300.00 | 305.60 | 297.27 | 302.63 | 300.12 | 2.02% | 679,339 |
| Jul 11, 2024 | 291.48 | 298.10 | 289.92 | 296.63 | 294.17 | 3.21% | 676,485 |
| Jul 10, 2024 | 289.96 | 290.50 | 285.74 | 287.40 | 285.02 | -0.55% | 569,636 |
| Jul 9, 2024 | 290.42 | 291.09 | 284.41 | 288.99 | 286.60 | -0.50% | 420,011 |
| Jul 8, 2024 | 289.94 | 291.61 | 288.44 | 290.44 | 288.03 | 0.27% | 466,654 |
| Jul 5, 2024 | 288.37 | 290.23 | 285.96 | 289.67 | 287.27 | 0.81% | 514,949 |
| Jul 3, 2024 | 285.52 | 289.35 | 284.90 | 287.34 | 284.96 | 0.68% | 360,209 |
| Jul 2, 2024 | 283.96 | 285.87 | 282.17 | 285.39 | 283.03 | 0.80% | 626,446 |
| Jul 1, 2024 | 284.75 | 287.41 | 280.51 | 283.13 | 280.79 | -1.57% | 618,246 |
| Jun 28, 2024 | 287.53 | 288.86 | 284.24 | 287.65 | 285.27 | 0.38% | 1,790,167 |
| Jun 27, 2024 | 290.20 | 290.20 | 283.33 | 286.55 | 284.18 | -0.54% | 905,600 |
| Jun 26, 2024 | 287.98 | 289.87 | 286.41 | 288.12 | 285.73 | -0.50% | 383,236 |
| Jun 25, 2024 | 291.99 | 291.99 | 285.47 | 289.57 | 287.17 | -0.94% | 714,303 |
| Jun 24, 2024 | 290.21 | 296.50 | 288.95 | 292.31 | 289.89 | 0.43% | 625,347 |
| Jun 21, 2024 | 292.59 | 293.50 | 290.03 | 291.05 | 288.64 | -0.32% | 1,488,557 |
| Jun 20, 2024 | 289.75 | 292.76 | 287.59 | 291.97 | 289.55 | 0.18% | 799,272 |
| Jun 18, 2024 | 284.43 | 291.78 | 283.14 | 291.45 | 289.04 | 2.70% | 899,063 |
| Jun 17, 2024 | 280.53 | 284.14 | 278.36 | 283.80 | 281.45 | 0.19% | 753,658 |
| Jun 14, 2024 | 281.31 | 284.17 | 281.31 | 283.25 | 280.90 | 0.23% | 617,232 |
| Jun 13, 2024 | 276.92 | 282.64 | 276.13 | 282.60 | 280.26 | 2.49% | 747,626 |
| Jun 12, 2024 | 278.00 | 281.92 | 275.64 | 275.74 | 273.46 | 0.40% | 723,398 |