Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
306.02
+3.86 (1.28%)
May 29, 2025, 4:00 PM - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 302.88 | 307.77 | 301.53 | 306.02 | 306.02 | 1.28% | 569,876 |
| May 28, 2025 | 300.10 | 302.62 | 298.94 | 302.16 | 302.16 | 0.67% | 626,316 |
| May 27, 2025 | 299.37 | 301.21 | 296.41 | 300.14 | 300.14 | 1.16% | 874,607 |
| May 23, 2025 | 296.69 | 297.49 | 294.61 | 296.70 | 296.70 | 0.31% | 558,746 |
| May 22, 2025 | 295.82 | 297.46 | 292.14 | 295.78 | 295.78 | -0.03% | 592,470 |
| May 21, 2025 | 305.19 | 305.91 | 295.31 | 295.86 | 295.86 | -3.89% | 615,657 |
| May 20, 2025 | 308.57 | 309.63 | 307.00 | 307.82 | 307.82 | -0.53% | 479,413 |
| May 19, 2025 | 307.45 | 309.76 | 305.50 | 309.46 | 309.46 | 0.10% | 505,967 |
| May 16, 2025 | 305.14 | 309.15 | 304.75 | 309.15 | 309.15 | 1.37% | 706,942 |
| May 15, 2025 | 300.59 | 305.26 | 299.10 | 304.98 | 304.98 | 2.28% | 532,652 |
| May 14, 2025 | 300.56 | 301.70 | 296.63 | 298.19 | 298.19 | -1.30% | 641,989 |
| May 13, 2025 | 307.50 | 307.53 | 299.87 | 302.13 | 302.13 | -1.00% | 730,781 |
| May 12, 2025 | 305.51 | 306.21 | 298.85 | 305.18 | 305.18 | 0.37% | 822,603 |
| May 9, 2025 | 299.96 | 304.88 | 299.50 | 304.07 | 304.07 | 1.12% | 460,127 |
| May 8, 2025 | 299.21 | 302.97 | 297.70 | 300.70 | 300.70 | 0.27% | 734,675 |
| May 7, 2025 | 298.04 | 301.38 | 297.59 | 299.90 | 299.90 | 0.64% | 991,063 |
| May 6, 2025 | 298.15 | 301.16 | 295.54 | 297.98 | 297.98 | -0.79% | 647,259 |
| May 5, 2025 | 300.00 | 302.14 | 297.23 | 300.34 | 300.34 | 0.06% | 861,399 |
| May 2, 2025 | 304.31 | 304.31 | 299.55 | 300.15 | 300.15 | 0.05% | 1,290,520 |
| May 1, 2025 | 299.26 | 304.80 | 295.05 | 300.00 | 300.00 | -0.14% | 905,109 |
| 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 |