Skip to main content
Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
296.58
-2.86 (-0.96%)
At close: Jan 2, 2025, 4:00 PM
298.51
+1.93 (0.65%)
Pre-market: Jan 3, 2025, 4:21 AM EST

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2025299.00299.50294.62296.58296.58-0.96%707,292
Dec 31, 2024297.94299.54295.91299.44299.441.23%813,136
Dec 30, 2024296.94296.94292.58295.81295.81-0.77%549,680
Dec 27, 2024299.05301.84297.52298.10298.10-1.07%388,305
Dec 26, 2024298.60302.00297.27301.32301.320.17%377,714
Dec 24, 2024297.20301.73296.24300.80300.800.66%296,323
Dec 23, 2024296.50299.29294.38298.82298.820.44%751,899
Dec 20, 2024291.44302.95290.63297.50297.502.82%2,224,870
Dec 19, 2024298.85302.35288.67289.33289.33-3.52%1,045,004
Dec 18, 2024311.71313.36299.40299.88299.88-4.30%867,000
Dec 17, 2024312.49318.00310.73313.36313.36-0.58%1,234,656
Dec 16, 2024317.34319.42314.40315.20315.20-0.76%753,895
Dec 13, 2024316.31320.72316.26317.62317.62-0.99%566,822
Dec 12, 2024324.55326.70320.73320.79317.79-0.79%650,167
Dec 11, 2024327.82329.78322.50323.34320.32-1.42%923,361
Dec 10, 2024334.23334.23326.36327.99324.92-2.26%852,998
Dec 9, 2024333.68336.80332.91335.57332.430.47%570,631
Dec 6, 2024333.71334.57331.72334.00330.880.40%1,013,532
Dec 5, 2024333.63334.67331.32332.67329.56-0.58%568,689
Dec 4, 2024334.91335.59332.01334.61331.48-0.44%468,970
Dec 3, 2024345.10345.10335.45336.09332.95-2.32%483,756
Dec 2, 2024346.91349.08341.45344.07340.85-1.14%709,947
Nov 29, 2024350.79352.66347.46348.05344.79-0.94%690,998
Nov 27, 2024352.87355.87351.31351.36348.070.38%499,452
Nov 26, 2024347.08351.67344.21350.04346.770.64%650,865
Nov 25, 2024341.31352.86339.47347.83344.583.04%1,359,573
Nov 22, 2024338.21338.72335.92337.58334.420.52%508,842
Nov 21, 2024331.60339.06330.63335.85332.710.90%481,453
Nov 20, 2024333.00333.82329.13332.86329.75-0.48%531,218
Nov 19, 2024338.16338.57333.72334.45331.32-0.84%666,666
Nov 18, 2024333.82338.17331.95337.29334.130.68%533,071
Nov 15, 2024330.07336.11329.74335.01331.880.97%599,460
Nov 14, 2024333.63335.16330.65331.79328.69-0.94%681,413
Nov 13, 2024335.13336.84332.06334.94331.811.42%760,248
Nov 12, 2024335.00336.13329.53330.24327.15-1.98%917,179
Nov 11, 2024336.86340.63335.70336.90333.75-0.74%750,721
Nov 8, 2024334.75341.78333.61339.42336.241.89%611,198
Nov 7, 2024325.87334.21324.86333.13330.012.40%1,040,704
Nov 6, 2024335.37337.20317.11325.31322.27-4.49%1,542,723
Nov 5, 2024331.22340.77328.70340.60337.412.42%629,482
Nov 4, 2024326.62332.58324.85332.56329.452.75%840,325
Nov 1, 2024330.12330.67322.87323.66320.63-1.64%1,058,437
Oct 31, 2024329.00338.69324.89329.06325.98-2.02%1,371,320
Oct 30, 2024331.63336.36331.52335.83332.691.38%1,167,835
Oct 29, 2024335.13336.74330.84331.26328.16-1.59%679,199
Oct 28, 2024338.43340.79334.66336.61333.460.08%465,451
Oct 25, 2024338.98339.73334.81336.34333.19-0.61%554,724
Oct 24, 2024339.86341.85338.08338.41335.24-0.40%321,489
Oct 23, 2024334.56342.50334.02339.77336.591.45%711,265
Oct 22, 2024332.14336.21331.13334.92331.790.93%543,349
Oct 21, 2024343.93344.67331.01331.85328.75-3.98%818,111
Oct 18, 2024347.02347.43344.52345.62342.390.06%368,942
Oct 17, 2024346.68346.91343.71345.40342.17-0.64%641,982
Oct 16, 2024344.86349.43344.86347.64344.390.77%443,977
Oct 15, 2024346.05350.54344.15344.99341.760.37%617,465
Oct 14, 2024341.50345.47341.12343.72340.500.26%440,119
Oct 11, 2024343.95344.95341.59342.83339.620.22%445,123
Oct 10, 2024347.01348.38341.03342.07338.87-1.69%641,349
Oct 9, 2024347.94348.51344.63347.96344.700.01%415,242
Oct 8, 2024348.97349.14345.65347.94344.680.35%539,450
Oct 7, 2024343.77347.08341.01346.71343.470.38%574,970
Oct 4, 2024348.71349.32343.42345.40342.17-2.15%823,083
Oct 3, 2024355.30356.16350.76353.00349.70-0.65%628,989
Oct 2, 2024356.43356.92352.11355.30351.98-1.32%903,247
Oct 1, 2024367.30369.99359.55360.06356.69-1.05%995,655
Sep 30, 2024356.00364.15355.06363.87360.472.03%943,456
Sep 27, 2024358.28359.14354.83356.64353.300.04%790,705
Sep 26, 2024359.50360.24355.58356.50353.16-0.86%724,937
Sep 25, 2024362.66363.12358.09359.58356.22-0.67%651,973
Sep 24, 2024361.89366.80361.18361.99358.60-0.83%479,405
Sep 23, 2024363.79366.20362.34365.01361.600.91%595,096
Sep 20, 2024357.50361.72355.79361.72358.340.86%2,196,302
Sep 19, 2024363.59363.59354.70358.62355.26-0.58%582,461
Sep 18, 2024359.95366.29358.88360.72357.350.88%552,705
Sep 17, 2024362.28363.90357.41357.57354.22-1.49%594,057
Sep 16, 2024360.28364.61357.86362.99359.591.07%596,480
Sep 13, 2024357.29359.66354.64359.16355.800.01%548,863
Sep 12, 2024358.69359.54354.88359.12352.81-0.08%633,931
Sep 11, 2024354.69359.93351.57359.40353.090.07%597,522
Sep 10, 2024352.47361.23351.30359.14352.832.17%845,039
Sep 9, 2024345.72353.23343.50351.50345.331.70%700,738
Sep 6, 2024341.75346.72339.91345.63339.561.31%860,113
Sep 5, 2024346.60347.77340.72341.17335.18-0.81%723,996
Sep 4, 2024343.27346.55339.97343.95337.910.66%805,464
Sep 3, 2024342.60345.08339.81341.68335.68-0.59%646,308
Aug 30, 2024343.63344.32338.65343.72337.680.59%942,084
Aug 29, 2024340.77342.28336.88341.72335.720.28%730,319
Aug 28, 2024341.37343.04337.13340.77334.79-0.53%540,682
Aug 27, 2024337.10343.47337.08342.59336.570.86%575,999
Aug 26, 2024342.54342.99338.72339.66333.70-0.38%420,934
Aug 23, 2024334.48341.71333.93340.94334.952.31%548,286
Aug 22, 2024329.21333.73326.51333.24327.391.66%845,867
Aug 21, 2024326.13329.05322.11327.79322.030.69%572,317
Aug 20, 2024323.50325.82323.00325.55319.830.76%544,467
Aug 19, 2024320.40323.24319.56323.08317.411.15%484,997
Aug 16, 2024316.57320.00315.93319.41313.800.69%554,949
Aug 15, 2024319.91320.53315.21317.23311.66-1.14%676,947
Aug 14, 2024316.14322.72316.14320.88315.241.40%607,821
Aug 13, 2024316.20317.12313.44316.45310.890.67%469,138
Aug 12, 2024316.41316.41311.27314.34308.82-0.85%575,923