Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
287.76
+0.45 (0.16%)
At close: Jul 25, 2025, 4:00 PM
287.40
-0.36 (-0.13%)
After-hours: Jul 25, 2025, 7:55 PM EDT
Public Storage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 286.42 | 288.04 | 284.17 | 287.76 | 287.76 | 0.16% | 674,367 |
Jul 24, 2025 | 288.69 | 289.72 | 287.12 | 287.31 | 287.31 | -0.80% | 590,562 |
Jul 23, 2025 | 290.56 | 291.99 | 288.25 | 289.62 | 289.62 | -0.49% | 726,289 |
Jul 22, 2025 | 285.52 | 291.16 | 284.94 | 291.04 | 291.04 | 2.27% | 836,334 |
Jul 21, 2025 | 284.70 | 287.37 | 284.00 | 284.58 | 284.58 | 0.18% | 882,130 |
Jul 18, 2025 | 283.66 | 284.31 | 280.69 | 284.06 | 284.06 | 0.18% | 1,007,787 |
Jul 17, 2025 | 285.81 | 287.31 | 282.81 | 283.54 | 283.54 | -0.70% | 1,028,008 |
Jul 16, 2025 | 285.26 | 287.00 | 282.62 | 285.55 | 285.55 | 0.58% | 982,770 |
Jul 15, 2025 | 288.50 | 290.64 | 283.87 | 283.91 | 283.91 | -1.64% | 871,671 |
Jul 14, 2025 | 288.39 | 290.41 | 287.20 | 288.63 | 288.63 | -0.17% | 912,624 |
Jul 11, 2025 | 288.80 | 289.98 | 285.50 | 289.13 | 289.13 | 0.10% | 1,425,656 |
Jul 10, 2025 | 288.82 | 292.66 | 287.84 | 288.84 | 288.84 | -0.05% | 920,344 |
Jul 9, 2025 | 290.84 | 291.73 | 286.91 | 288.99 | 288.99 | -0.63% | 897,138 |
Jul 8, 2025 | 289.45 | 295.14 | 289.45 | 290.82 | 290.82 | -0.39% | 1,110,110 |
Jul 7, 2025 | 297.07 | 298.63 | 290.64 | 291.95 | 291.95 | -1.47% | 849,728 |
Jul 3, 2025 | 297.70 | 298.93 | 295.00 | 296.32 | 296.32 | -0.26% | 742,606 |
Jul 2, 2025 | 296.30 | 299.18 | 295.75 | 297.10 | 297.10 | -0.33% | 729,666 |
Jul 1, 2025 | 292.17 | 301.55 | 291.49 | 298.09 | 298.09 | 1.59% | 771,819 |
Jun 30, 2025 | 289.21 | 294.10 | 284.05 | 293.42 | 293.42 | 1.22% | 1,255,364 |
Jun 27, 2025 | 289.56 | 294.50 | 288.79 | 289.88 | 289.88 | 0.45% | 1,194,242 |
Jun 26, 2025 | 289.65 | 290.43 | 284.90 | 288.57 | 288.57 | -0.30% | 1,198,618 |
Jun 25, 2025 | 294.25 | 294.25 | 289.08 | 289.44 | 289.44 | -2.08% | 841,002 |
Jun 24, 2025 | 294.52 | 296.78 | 291.69 | 295.60 | 295.60 | 0.28% | 711,651 |
Jun 23, 2025 | 290.56 | 295.28 | 290.56 | 294.76 | 294.76 | 1.61% | 636,128 |
Jun 20, 2025 | 290.85 | 293.44 | 288.60 | 290.08 | 290.08 | -0.25% | 1,420,066 |
Jun 18, 2025 | 293.77 | 294.28 | 290.52 | 290.81 | 290.81 | -0.97% | 766,963 |
Jun 17, 2025 | 293.82 | 296.29 | 292.00 | 293.66 | 293.66 | -0.31% | 585,872 |
Jun 16, 2025 | 296.46 | 298.26 | 293.00 | 294.56 | 294.56 | -0.13% | 853,283 |
Jun 13, 2025 | 294.39 | 297.15 | 292.74 | 294.95 | 294.95 | -0.57% | 708,583 |
Jun 12, 2025 | 298.03 | 299.54 | 295.30 | 296.65 | 296.65 | -1.17% | 947,518 |
Jun 11, 2025 | 304.20 | 305.48 | 299.19 | 300.16 | 297.16 | -1.27% | 644,568 |
Jun 10, 2025 | 303.52 | 305.35 | 301.16 | 304.02 | 300.98 | 0.48% | 590,188 |
Jun 9, 2025 | 302.01 | 306.12 | 301.07 | 302.58 | 299.55 | -0.11% | 569,326 |
Jun 6, 2025 | 301.46 | 304.34 | 300.21 | 302.91 | 299.88 | 0.82% | 747,468 |
Jun 5, 2025 | 303.03 | 303.10 | 300.24 | 300.46 | 297.45 | -0.93% | 801,183 |
Jun 4, 2025 | 302.04 | 305.10 | 300.20 | 303.29 | 300.25 | -0.01% | 811,037 |
Jun 3, 2025 | 308.21 | 308.44 | 301.58 | 303.31 | 300.27 | -2.09% | 918,305 |
Jun 2, 2025 | 305.58 | 310.00 | 303.23 | 309.77 | 306.67 | 0.44% | 553,514 |
May 30, 2025 | 305.13 | 308.71 | 303.97 | 308.41 | 305.32 | 0.78% | 1,601,171 |
May 29, 2025 | 302.88 | 307.77 | 301.53 | 306.02 | 302.96 | 1.28% | 570,010 |
May 28, 2025 | 300.10 | 302.62 | 298.94 | 302.16 | 299.14 | 0.67% | 626,316 |
May 27, 2025 | 299.37 | 301.21 | 296.41 | 300.14 | 297.14 | 1.16% | 874,607 |
May 23, 2025 | 296.69 | 297.49 | 294.61 | 296.70 | 293.73 | 0.31% | 558,746 |
May 22, 2025 | 295.82 | 297.46 | 292.14 | 295.78 | 292.82 | -0.03% | 592,470 |
May 21, 2025 | 305.19 | 305.91 | 295.31 | 295.86 | 292.90 | -3.89% | 615,657 |
May 20, 2025 | 308.57 | 309.63 | 307.00 | 307.82 | 304.74 | -0.53% | 479,413 |
May 19, 2025 | 307.45 | 309.76 | 305.50 | 309.46 | 306.36 | 0.10% | 505,967 |
May 16, 2025 | 305.14 | 309.15 | 304.75 | 309.15 | 306.06 | 1.37% | 706,942 |
May 15, 2025 | 300.59 | 305.26 | 299.10 | 304.98 | 301.93 | 2.28% | 532,652 |
May 14, 2025 | 300.56 | 301.70 | 296.63 | 298.19 | 295.21 | -1.30% | 641,989 |