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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 307.82 | 307.91 | 304.78 | 304.16 | - | -0.69% | 190,358 |
| Oct 23, 2025 | 311.00 | 311.74 | 304.42 | 306.28 | 306.28 | -1.48% | 775,643 |
| Oct 22, 2025 | 307.86 | 311.24 | 307.11 | 310.88 | 310.88 | 0.85% | 733,082 |
| Oct 21, 2025 | 312.00 | 312.95 | 308.16 | 308.27 | 308.27 | -1.13% | 973,904 |
| Oct 20, 2025 | 308.88 | 311.85 | 307.79 | 311.80 | 311.80 | 1.36% | 715,776 |
| Oct 17, 2025 | 306.81 | 309.81 | 305.41 | 307.61 | 307.61 | 0.29% | 1,998,372 |
| Oct 16, 2025 | 301.21 | 310.74 | 301.17 | 306.73 | 306.73 | 1.90% | 1,620,570 |
| Oct 15, 2025 | 302.59 | 306.89 | 299.77 | 301.00 | 301.00 | -0.38% | 968,765 |
| Oct 14, 2025 | 299.83 | 304.27 | 299.83 | 302.15 | 302.15 | 0.84% | 1,124,371 |
| Oct 13, 2025 | 297.46 | 300.15 | 295.12 | 299.63 | 299.63 | 1.77% | 931,280 |
| Oct 10, 2025 | 295.01 | 297.26 | 293.65 | 294.42 | 294.42 | 0.14% | 814,618 |
| Oct 9, 2025 | 294.44 | 296.28 | 292.75 | 294.01 | 294.01 | 0.30% | 791,638 |
| Oct 8, 2025 | 291.66 | 293.49 | 290.45 | 293.14 | 293.14 | -0.13% | 634,562 |
| Oct 7, 2025 | 290.28 | 294.12 | 289.52 | 293.53 | 293.53 | 0.94% | 564,527 |
| Oct 6, 2025 | 293.74 | 293.99 | 290.09 | 290.81 | 290.81 | -0.93% | 586,876 |
| Oct 3, 2025 | 290.28 | 295.73 | 289.45 | 293.54 | 293.54 | 1.51% | 547,414 |
| Oct 2, 2025 | 290.18 | 291.05 | 287.87 | 289.16 | 289.16 | -0.52% | 561,699 |
| Oct 1, 2025 | 289.00 | 292.93 | 288.27 | 290.68 | 290.68 | 0.63% | 652,690 |
| Sep 30, 2025 | 288.05 | 289.05 | 285.91 | 288.85 | 288.85 | 0.11% | 805,888 |
| Sep 29, 2025 | 286.36 | 288.78 | 284.37 | 288.53 | 288.53 | 0.78% | 768,764 |
| Sep 26, 2025 | 281.00 | 287.20 | 281.00 | 286.29 | 286.29 | 2.15% | 834,807 |
| Sep 25, 2025 | 281.22 | 282.63 | 280.07 | 280.26 | 280.26 | -0.16% | 597,879 |
| Sep 24, 2025 | 281.58 | 282.58 | 279.48 | 280.71 | 280.71 | -0.56% | 666,969 |
| Sep 23, 2025 | 279.66 | 282.71 | 279.36 | 282.30 | 282.30 | 0.94% | 1,338,803 |
| Sep 22, 2025 | 280.13 | 281.01 | 278.25 | 279.67 | 279.67 | 0.24% | 1,309,647 |
| Sep 19, 2025 | 283.76 | 285.12 | 278.85 | 279.00 | 279.00 | -1.69% | 2,156,007 |
| Sep 18, 2025 | 283.23 | 285.40 | 281.82 | 283.79 | 283.79 | -0.12% | 1,073,921 |
| Sep 17, 2025 | 286.05 | 289.78 | 284.09 | 284.13 | 284.13 | -0.24% | 1,083,117 |
| Sep 16, 2025 | 286.36 | 287.87 | 283.53 | 284.81 | 284.81 | -0.61% | 877,171 |
| Sep 15, 2025 | 291.45 | 291.99 | 286.20 | 286.56 | 286.56 | -1.97% | 692,347 |
| Sep 12, 2025 | 294.36 | 295.91 | 291.86 | 292.32 | 289.29 | -0.88% | 690,874 |
| Sep 11, 2025 | 289.13 | 295.67 | 289.13 | 294.92 | 291.86 | 2.16% | 576,239 |
| Sep 10, 2025 | 289.57 | 291.04 | 288.50 | 288.69 | 285.70 | -0.49% | 807,777 |
| Sep 9, 2025 | 292.60 | 294.78 | 289.07 | 290.10 | 287.09 | -1.57% | 882,093 |
| Sep 8, 2025 | 294.87 | 295.63 | 291.70 | 294.72 | 291.67 | -1.03% | 817,390 |
| Sep 5, 2025 | 295.32 | 299.25 | 294.53 | 297.80 | 294.72 | 1.91% | 595,048 |
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 289.19 | 0.16% | 693,048 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 288.74 | 1.24% | 569,074 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 285.19 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 291.54 | 1.00% | 519,367 |
| Aug 28, 2025 | 290.77 | 292.11 | 289.15 | 291.67 | 288.65 | 0.16% | 670,522 |
| Aug 27, 2025 | 291.32 | 292.09 | 289.03 | 291.19 | 288.17 | 0.80% | 620,519 |
| Aug 26, 2025 | 290.48 | 292.23 | 288.44 | 288.88 | 285.89 | -0.33% | 760,165 |
| Aug 25, 2025 | 292.76 | 293.79 | 289.64 | 289.84 | 286.84 | -1.32% | 371,252 |
| Aug 22, 2025 | 288.79 | 296.47 | 288.79 | 293.71 | 290.67 | 2.42% | 460,135 |
| Aug 21, 2025 | 284.76 | 287.02 | 284.20 | 286.76 | 283.79 | -0.06% | 495,343 |
| Aug 20, 2025 | 287.48 | 290.83 | 286.66 | 286.94 | 283.97 | -0.14% | 685,335 |
| Aug 19, 2025 | 282.35 | 287.38 | 282.35 | 287.35 | 284.37 | 2.42% | 572,080 |
| Aug 18, 2025 | 282.58 | 283.00 | 280.40 | 280.56 | 277.65 | -0.84% | 416,498 |
| Aug 15, 2025 | 280.66 | 284.35 | 280.66 | 282.94 | 280.01 | 0.73% | 577,320 |