Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
295.00
+1.73 (0.59%)
At close: Apr 10, 2026, 4:00 PM EDT
293.00
-2.00 (-0.68%)
After-hours: Apr 10, 2026, 7:20 PM EDT
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 292.95 | 296.80 | 291.93 | 295.00 | 295.00 | 0.59% | 1,094,949 |
| Apr 9, 2026 | 288.13 | 294.59 | 287.37 | 293.27 | 293.27 | 1.13% | 973,481 |
| Apr 8, 2026 | 283.60 | 290.22 | 283.25 | 290.00 | 290.00 | 3.85% | 1,125,429 |
| Apr 7, 2026 | 279.87 | 282.23 | 278.59 | 279.24 | 279.24 | -0.59% | 957,833 |
| Apr 6, 2026 | 279.66 | 282.09 | 278.99 | 280.89 | 280.89 | 0.19% | 638,735 |
| Apr 2, 2026 | 275.12 | 281.28 | 274.00 | 280.35 | 280.35 | 1.49% | 854,828 |
| Apr 1, 2026 | 270.35 | 276.82 | 269.57 | 276.24 | 276.24 | 1.98% | 929,994 |
| Mar 31, 2026 | 268.95 | 272.00 | 264.90 | 270.88 | 270.88 | 2.17% | 1,498,614 |
| Mar 30, 2026 | 270.11 | 270.95 | 263.98 | 265.13 | 265.13 | -0.33% | 1,044,755 |
| Mar 27, 2026 | 267.60 | 270.25 | 264.45 | 266.01 | 266.01 | -0.75% | 1,077,874 |
| Mar 26, 2026 | 266.46 | 272.32 | 266.46 | 268.01 | 268.01 | 0.14% | 1,386,408 |
| Mar 25, 2026 | 269.04 | 270.58 | 262.99 | 267.63 | 267.63 | -0.12% | 930,316 |
| Mar 24, 2026 | 268.86 | 270.76 | 265.93 | 267.94 | 267.94 | -1.25% | 1,227,570 |
| Mar 23, 2026 | 269.94 | 275.63 | 266.37 | 271.32 | 271.32 | 2.08% | 1,420,494 |
| Mar 20, 2026 | 277.03 | 278.80 | 264.55 | 265.78 | 265.78 | -4.16% | 2,007,137 |
| Mar 19, 2026 | 276.06 | 278.45 | 275.25 | 277.33 | 277.33 | -0.09% | 948,681 |
| Mar 18, 2026 | 285.00 | 285.96 | 277.19 | 277.59 | 277.59 | -2.98% | 1,194,258 |
| Mar 17, 2026 | 292.80 | 295.56 | 285.64 | 286.13 | 286.13 | -1.27% | 2,265,997 |
| Mar 16, 2026 | 291.33 | 295.80 | 281.21 | 289.80 | 289.80 | -2.66% | 4,033,621 |
| Mar 13, 2026 | 301.41 | 303.63 | 297.17 | 297.72 | 294.72 | -0.01% | 838,125 |
| Mar 12, 2026 | 298.30 | 301.31 | 295.61 | 297.74 | 294.74 | -0.72% | 1,062,975 |
| Mar 11, 2026 | 304.57 | 304.62 | 299.00 | 299.91 | 296.89 | -1.99% | 1,269,449 |
| Mar 10, 2026 | 304.88 | 310.88 | 302.09 | 305.99 | 302.91 | -0.16% | 983,878 |
| Mar 9, 2026 | 306.16 | 307.63 | 296.58 | 306.48 | 303.39 | -0.54% | 1,441,393 |
| Mar 6, 2026 | 304.53 | 309.19 | 301.40 | 308.13 | 305.03 | 0.39% | 995,551 |
| Mar 5, 2026 | 306.90 | 308.15 | 305.32 | 306.94 | 303.85 | -1.23% | 881,545 |
| Mar 4, 2026 | 305.82 | 311.01 | 301.34 | 310.76 | 307.63 | 1.51% | 949,906 |
| Mar 3, 2026 | 308.11 | 308.38 | 302.75 | 306.14 | 303.06 | -1.54% | 977,196 |
| Mar 2, 2026 | 305.36 | 312.86 | 303.88 | 310.94 | 307.81 | 1.26% | 1,067,761 |
| Feb 27, 2026 | 303.88 | 310.19 | 301.30 | 307.06 | 303.97 | 1.02% | 1,667,001 |
| Feb 26, 2026 | 300.22 | 304.19 | 298.31 | 303.95 | 300.89 | 1.54% | 1,200,671 |
| Feb 25, 2026 | 304.41 | 304.95 | 297.76 | 299.35 | 296.33 | -1.57% | 811,446 |
| Feb 24, 2026 | 304.57 | 307.29 | 301.43 | 304.11 | 301.05 | -0.38% | 865,577 |
| Feb 23, 2026 | 305.54 | 309.38 | 304.06 | 305.26 | 302.18 | 0.09% | 1,289,291 |
| Feb 20, 2026 | 299.22 | 305.98 | 298.00 | 305.00 | 301.93 | 2.18% | 1,162,628 |
| Feb 19, 2026 | 298.59 | 301.62 | 295.94 | 298.50 | 295.49 | -0.17% | 1,081,239 |
| Feb 18, 2026 | 301.74 | 302.05 | 296.42 | 299.00 | 295.99 | -0.99% | 1,483,161 |
| Feb 17, 2026 | 303.26 | 306.04 | 297.21 | 302.00 | 298.96 | 0.55% | 1,901,535 |
| Feb 13, 2026 | 289.29 | 300.67 | 284.67 | 300.35 | 297.32 | 2.73% | 1,856,502 |
| Feb 12, 2026 | 294.43 | 297.21 | 290.95 | 292.37 | 289.42 | -0.50% | 2,149,348 |
| Feb 11, 2026 | 292.23 | 293.94 | 290.13 | 293.84 | 290.88 | 0.52% | 1,076,682 |
| Feb 10, 2026 | 290.02 | 293.74 | 287.19 | 292.33 | 289.38 | 1.19% | 1,253,996 |
| Feb 9, 2026 | 286.99 | 290.02 | 285.54 | 288.89 | 285.98 | 0.66% | 983,580 |
| Feb 6, 2026 | 284.32 | 287.35 | 283.67 | 287.00 | 284.11 | 1.48% | 661,218 |
| Feb 5, 2026 | 284.51 | 286.48 | 279.92 | 282.82 | 279.97 | -1.97% | 872,468 |
| Feb 4, 2026 | 281.71 | 290.46 | 281.71 | 288.50 | 285.59 | 3.21% | 1,089,630 |
| Feb 3, 2026 | 272.23 | 281.69 | 272.23 | 279.54 | 276.72 | 2.84% | 1,301,817 |
| Feb 2, 2026 | 276.67 | 277.02 | 271.71 | 271.81 | 269.07 | -1.59% | 880,110 |
| Jan 30, 2026 | 275.65 | 277.14 | 272.98 | 276.19 | 273.41 | -0.45% | 1,527,009 |
| Jan 29, 2026 | 275.00 | 279.05 | 273.42 | 277.45 | 274.65 | 1.31% | 1,053,217 |