Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
304.68
-1.60 (-0.52%)
Oct 24, 2025, 1:27 PM EDT - Market open

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025307.82307.91304.78304.16--0.69%190,358
Oct 23, 2025311.00311.74304.42306.28306.28-1.48%775,643
Oct 22, 2025307.86311.24307.11310.88310.880.85%733,082
Oct 21, 2025312.00312.95308.16308.27308.27-1.13%973,904
Oct 20, 2025308.88311.85307.79311.80311.801.36%715,776
Oct 17, 2025306.81309.81305.41307.61307.610.29%1,998,372
Oct 16, 2025301.21310.74301.17306.73306.731.90%1,620,570
Oct 15, 2025302.59306.89299.77301.00301.00-0.38%968,765
Oct 14, 2025299.83304.27299.83302.15302.150.84%1,124,371
Oct 13, 2025297.46300.15295.12299.63299.631.77%931,280
Oct 10, 2025295.01297.26293.65294.42294.420.14%814,618
Oct 9, 2025294.44296.28292.75294.01294.010.30%791,638
Oct 8, 2025291.66293.49290.45293.14293.14-0.13%634,562
Oct 7, 2025290.28294.12289.52293.53293.530.94%564,527
Oct 6, 2025293.74293.99290.09290.81290.81-0.93%586,876
Oct 3, 2025290.28295.73289.45293.54293.541.51%547,414
Oct 2, 2025290.18291.05287.87289.16289.16-0.52%561,699
Oct 1, 2025289.00292.93288.27290.68290.680.63%652,690
Sep 30, 2025288.05289.05285.91288.85288.850.11%805,888
Sep 29, 2025286.36288.78284.37288.53288.530.78%768,764
Sep 26, 2025281.00287.20281.00286.29286.292.15%834,807
Sep 25, 2025281.22282.63280.07280.26280.26-0.16%597,879
Sep 24, 2025281.58282.58279.48280.71280.71-0.56%666,969
Sep 23, 2025279.66282.71279.36282.30282.300.94%1,338,803
Sep 22, 2025280.13281.01278.25279.67279.670.24%1,309,647
Sep 19, 2025283.76285.12278.85279.00279.00-1.69%2,156,007
Sep 18, 2025283.23285.40281.82283.79283.79-0.12%1,073,921
Sep 17, 2025286.05289.78284.09284.13284.13-0.24%1,083,117
Sep 16, 2025286.36287.87283.53284.81284.81-0.61%877,171
Sep 15, 2025291.45291.99286.20286.56286.56-1.97%692,347
Sep 12, 2025294.36295.91291.86292.32289.29-0.88%690,874
Sep 11, 2025289.13295.67289.13294.92291.862.16%576,239
Sep 10, 2025289.57291.04288.50288.69285.70-0.49%807,777
Sep 9, 2025292.60294.78289.07290.10287.09-1.57%882,093
Sep 8, 2025294.87295.63291.70294.72291.67-1.03%817,390
Sep 5, 2025295.32299.25294.53297.80294.721.91%595,048
Sep 4, 2025293.26294.24289.06292.22289.190.16%693,048
Sep 3, 2025288.11292.38287.92291.76288.741.24%569,074
Sep 2, 2025292.52293.21287.85288.18285.19-2.18%934,607
Aug 29, 2025291.63294.83291.32294.59291.541.00%519,367
Aug 28, 2025290.77292.11289.15291.67288.650.16%670,522
Aug 27, 2025291.32292.09289.03291.19288.170.80%620,519
Aug 26, 2025290.48292.23288.44288.88285.89-0.33%760,165
Aug 25, 2025292.76293.79289.64289.84286.84-1.32%371,252
Aug 22, 2025288.79296.47288.79293.71290.672.42%460,135
Aug 21, 2025284.76287.02284.20286.76283.79-0.06%495,343
Aug 20, 2025287.48290.83286.66286.94283.97-0.14%685,335
Aug 19, 2025282.35287.38282.35287.35284.372.42%572,080
Aug 18, 2025282.58283.00280.40280.56277.65-0.84%416,498
Aug 15, 2025280.66284.35280.66282.94280.010.73%577,320