Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
260.66
-1.42 (-0.54%)
Dec 26, 2025, 4:00 PM EST - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 261.23 | 262.24 | 259.67 | 260.66 | 260.66 | -0.54% | 618,609 |
| Dec 24, 2025 | 259.22 | 262.32 | 258.62 | 262.08 | 262.08 | 1.02% | 353,206 |
| Dec 23, 2025 | 261.31 | 261.36 | 258.69 | 259.43 | 259.43 | -0.76% | 930,081 |
| Dec 22, 2025 | 258.54 | 261.72 | 257.04 | 261.41 | 261.41 | 0.87% | 1,000,554 |
| Dec 19, 2025 | 260.82 | 260.84 | 258.56 | 259.15 | 259.15 | -0.85% | 3,363,089 |
| Dec 18, 2025 | 266.25 | 268.08 | 261.16 | 261.37 | 261.37 | -2.17% | 1,774,943 |
| Dec 17, 2025 | 266.81 | 269.70 | 264.24 | 267.17 | 267.17 | -0.12% | 1,722,936 |
| Dec 16, 2025 | 272.82 | 273.23 | 267.45 | 267.48 | 267.48 | -1.80% | 1,698,824 |
| Dec 15, 2025 | 274.82 | 276.11 | 269.99 | 272.38 | 272.38 | -0.94% | 1,869,020 |
| Dec 12, 2025 | 275.62 | 277.39 | 273.30 | 274.97 | 271.97 | 0.46% | 1,175,068 |
| Dec 11, 2025 | 269.67 | 274.34 | 267.75 | 273.71 | 270.72 | 2.28% | 1,246,199 |
| Dec 10, 2025 | 264.82 | 268.43 | 264.81 | 267.62 | 264.70 | 1.10% | 1,177,271 |
| Dec 9, 2025 | 270.25 | 272.96 | 264.60 | 264.71 | 261.82 | -1.80% | 1,240,736 |
| Dec 8, 2025 | 271.13 | 273.54 | 269.47 | 269.55 | 266.61 | -0.92% | 1,036,930 |
| Dec 5, 2025 | 275.95 | 276.59 | 271.37 | 272.06 | 269.09 | -1.65% | 783,669 |
| Dec 4, 2025 | 277.72 | 279.00 | 275.90 | 276.63 | 273.61 | -0.58% | 851,983 |
| Dec 3, 2025 | 273.46 | 278.55 | 273.20 | 278.25 | 275.21 | 1.86% | 1,195,902 |
| Dec 2, 2025 | 272.57 | 273.73 | 270.03 | 273.16 | 270.18 | 0.74% | 792,231 |
| Dec 1, 2025 | 273.03 | 275.20 | 270.97 | 271.15 | 268.19 | -1.23% | 1,105,036 |
| Nov 28, 2025 | 273.19 | 276.13 | 273.10 | 274.54 | 271.54 | 0.12% | 382,094 |
| Nov 26, 2025 | 271.19 | 275.67 | 271.02 | 274.21 | 271.22 | 0.69% | 922,785 |
| Nov 25, 2025 | 270.77 | 275.07 | 270.77 | 272.33 | 269.36 | 1.17% | 877,465 |
| Nov 24, 2025 | 270.40 | 270.40 | 266.23 | 269.17 | 266.23 | -0.13% | 1,879,139 |
| Nov 21, 2025 | 267.12 | 272.69 | 267.03 | 269.51 | 266.57 | 1.53% | 1,473,284 |
| Nov 20, 2025 | 266.87 | 267.80 | 262.47 | 265.45 | 262.55 | -0.27% | 1,125,661 |
| Nov 19, 2025 | 272.03 | 273.55 | 265.19 | 266.16 | 263.26 | -1.97% | 1,323,551 |
| Nov 18, 2025 | 269.52 | 271.63 | 266.91 | 271.50 | 268.54 | 0.46% | 873,529 |
| Nov 17, 2025 | 274.95 | 275.35 | 269.58 | 270.27 | 267.32 | -1.45% | 581,806 |
| Nov 14, 2025 | 275.79 | 278.00 | 272.93 | 274.26 | 271.27 | -0.01% | 577,755 |
| Nov 13, 2025 | 273.90 | 277.24 | 273.71 | 274.28 | 271.29 | -0.32% | 839,747 |
| Nov 12, 2025 | 276.60 | 278.15 | 273.93 | 275.15 | 272.15 | -0.98% | 706,406 |
| Nov 11, 2025 | 275.16 | 278.21 | 273.98 | 277.86 | 274.83 | 1.86% | 649,506 |
| Nov 10, 2025 | 275.51 | 276.41 | 269.87 | 272.78 | 269.80 | -1.90% | 868,795 |
| Nov 7, 2025 | 275.60 | 278.80 | 274.46 | 278.05 | 275.02 | 1.49% | 665,108 |
| Nov 6, 2025 | 278.19 | 278.55 | 273.66 | 273.96 | 270.97 | -1.78% | 955,672 |
| Nov 5, 2025 | 276.34 | 279.60 | 274.78 | 278.92 | 275.88 | 1.05% | 864,126 |
| Nov 4, 2025 | 278.77 | 279.06 | 273.67 | 276.02 | 273.01 | -0.58% | 965,345 |
| Nov 3, 2025 | 276.00 | 277.72 | 273.27 | 277.62 | 274.59 | -0.34% | 1,206,767 |
| Oct 31, 2025 | 278.24 | 280.84 | 275.20 | 278.56 | 275.52 | -0.82% | 1,350,413 |
| Oct 30, 2025 | 293.60 | 296.21 | 279.97 | 280.86 | 277.80 | -2.88% | 1,652,729 |
| Oct 29, 2025 | 298.11 | 298.11 | 288.59 | 289.18 | 286.02 | -2.97% | 1,720,283 |
| Oct 28, 2025 | 300.18 | 300.53 | 295.35 | 298.04 | 294.79 | -0.77% | 977,464 |
| Oct 27, 2025 | 302.24 | 302.31 | 299.19 | 300.34 | 297.06 | -0.63% | 803,447 |
| Oct 24, 2025 | 307.82 | 307.91 | 302.21 | 302.24 | 298.94 | -1.32% | 842,972 |
| Oct 23, 2025 | 311.00 | 311.74 | 304.42 | 306.28 | 302.94 | -1.48% | 775,643 |
| Oct 22, 2025 | 307.86 | 311.24 | 307.11 | 310.88 | 307.49 | 0.85% | 733,082 |
| Oct 21, 2025 | 312.00 | 312.95 | 308.16 | 308.27 | 304.91 | -1.13% | 973,904 |
| Oct 20, 2025 | 308.88 | 311.85 | 307.79 | 311.80 | 308.40 | 1.36% | 715,776 |
| Oct 17, 2025 | 306.81 | 309.81 | 305.41 | 307.61 | 304.25 | 0.29% | 1,998,372 |
| Oct 16, 2025 | 301.21 | 310.74 | 301.17 | 306.73 | 303.38 | 1.90% | 1,620,570 |