Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
300.00
-0.43 (-0.14%)
May 1, 2025, 4:00 PM EDT - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 299.26 | 304.80 | 295.05 | 300.00 | 300.00 | -0.14% | 901,739 |
| Apr 30, 2025 | 292.73 | 301.29 | 291.17 | 300.43 | 300.43 | 2.54% | 1,044,259 |
| Apr 29, 2025 | 290.99 | 294.00 | 289.18 | 292.99 | 292.99 | 0.30% | 621,324 |
| Apr 28, 2025 | 291.36 | 293.40 | 289.84 | 292.11 | 292.11 | 0.41% | 844,150 |
| Apr 25, 2025 | 293.73 | 294.13 | 287.79 | 290.91 | 290.91 | -0.98% | 909,824 |
| Apr 24, 2025 | 296.68 | 296.72 | 292.60 | 293.79 | 293.79 | -0.49% | 689,676 |
| Apr 23, 2025 | 297.38 | 300.50 | 292.99 | 295.23 | 295.23 | -0.49% | 709,649 |
| Apr 22, 2025 | 293.48 | 298.02 | 291.61 | 296.67 | 296.67 | 3.17% | 843,183 |
| Apr 21, 2025 | 293.61 | 294.06 | 284.09 | 287.56 | 287.56 | -2.85% | 664,242 |
| Apr 17, 2025 | 291.29 | 298.50 | 291.29 | 296.01 | 296.01 | 2.41% | 741,373 |
| Apr 16, 2025 | 289.02 | 292.53 | 287.59 | 289.03 | 289.03 | 0.04% | 697,951 |
| Apr 15, 2025 | 289.00 | 292.21 | 287.10 | 288.91 | 288.91 | 0.06% | 691,524 |
| Apr 14, 2025 | 282.16 | 289.61 | 281.34 | 288.73 | 288.73 | 2.99% | 1,044,270 |
| Apr 11, 2025 | 277.68 | 281.00 | 271.80 | 280.34 | 280.34 | 0.82% | 1,035,591 |
| Apr 10, 2025 | 281.50 | 284.92 | 270.48 | 278.07 | 278.07 | -1.49% | 1,227,701 |
| Apr 9, 2025 | 263.93 | 283.80 | 256.60 | 282.29 | 282.29 | 6.00% | 1,789,592 |
| Apr 8, 2025 | 279.98 | 282.80 | 264.01 | 266.31 | 266.31 | -3.40% | 1,338,713 |
| Apr 7, 2025 | 283.12 | 285.74 | 270.55 | 275.69 | 275.69 | -3.11% | 1,409,440 |
| Apr 4, 2025 | 294.35 | 299.53 | 283.97 | 284.53 | 284.53 | -3.46% | 1,407,121 |
| Apr 3, 2025 | 295.64 | 302.48 | 292.55 | 294.74 | 294.74 | -0.74% | 1,151,335 |
| Apr 2, 2025 | 299.62 | 299.72 | 292.98 | 296.93 | 296.93 | -0.65% | 596,886 |
| Apr 1, 2025 | 301.52 | 301.52 | 294.74 | 298.86 | 298.86 | -0.14% | 838,679 |
| Mar 31, 2025 | 296.38 | 301.56 | 295.75 | 299.29 | 299.29 | 1.67% | 1,015,043 |
| Mar 28, 2025 | 294.10 | 294.61 | 290.41 | 294.37 | 294.37 | 0.84% | 524,583 |
| Mar 27, 2025 | 292.65 | 296.53 | 291.45 | 291.92 | 291.92 | 0.13% | 550,339 |
| Mar 26, 2025 | 289.99 | 293.43 | 289.99 | 291.54 | 291.54 | 0.83% | 441,934 |
| Mar 25, 2025 | 294.83 | 295.88 | 286.49 | 289.15 | 289.15 | -1.96% | 610,242 |
| Mar 24, 2025 | 292.26 | 297.29 | 291.99 | 294.93 | 294.93 | 1.30% | 667,550 |
| Mar 21, 2025 | 295.89 | 296.12 | 290.58 | 291.14 | 291.14 | -1.80% | 1,421,738 |
| Mar 20, 2025 | 295.95 | 298.12 | 294.11 | 296.48 | 296.48 | 0.29% | 692,824 |
| Mar 19, 2025 | 297.68 | 299.93 | 292.98 | 295.62 | 295.62 | -0.96% | 798,684 |
| Mar 18, 2025 | 299.24 | 301.70 | 297.04 | 298.50 | 298.50 | -0.64% | 510,395 |
| Mar 17, 2025 | 298.93 | 302.64 | 297.05 | 300.41 | 300.41 | 0.76% | 482,569 |
| Mar 14, 2025 | 294.45 | 298.44 | 292.00 | 298.13 | 298.13 | 1.79% | 744,194 |
| Mar 13, 2025 | 300.24 | 303.81 | 292.13 | 292.89 | 292.89 | -3.48% | 700,261 |
| Mar 12, 2025 | 306.83 | 308.72 | 302.00 | 303.45 | 300.37 | -1.54% | 834,538 |
| Mar 11, 2025 | 313.87 | 314.31 | 305.83 | 308.21 | 305.09 | -1.72% | 1,057,684 |
| Mar 10, 2025 | 314.27 | 322.49 | 313.27 | 313.60 | 310.42 | -0.12% | 1,058,762 |
| Mar 7, 2025 | 309.05 | 315.24 | 308.01 | 313.98 | 310.80 | 1.80% | 895,185 |
| Mar 6, 2025 | 309.99 | 311.14 | 303.21 | 308.43 | 305.30 | -0.92% | 868,813 |
| Mar 5, 2025 | 302.92 | 311.88 | 302.82 | 311.30 | 308.14 | 1.72% | 680,271 |
| Mar 4, 2025 | 312.85 | 318.54 | 305.19 | 306.05 | 302.95 | -1.60% | 1,317,844 |
| Mar 3, 2025 | 304.11 | 311.08 | 302.39 | 311.04 | 307.89 | 2.44% | 789,798 |
| Feb 28, 2025 | 306.79 | 308.53 | 298.96 | 303.62 | 300.54 | -0.68% | 1,074,735 |
| Feb 27, 2025 | 304.58 | 309.14 | 303.16 | 305.70 | 302.60 | 0.46% | 749,221 |
| Feb 26, 2025 | 308.93 | 309.59 | 301.11 | 304.30 | 301.22 | -1.39% | 933,231 |
| Feb 25, 2025 | 310.45 | 312.67 | 301.36 | 308.60 | 305.47 | 1.73% | 1,398,469 |
| Feb 24, 2025 | 303.33 | 306.77 | 300.27 | 303.35 | 300.27 | -0.28% | 1,064,535 |
| Feb 21, 2025 | 303.97 | 304.80 | 300.38 | 304.19 | 301.11 | 0.04% | 593,161 |
| Feb 20, 2025 | 297.37 | 304.58 | 295.42 | 304.06 | 300.98 | 2.23% | 433,192 |