Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
297.80
+5.58 (1.91%)
At close: Sep 5, 2025, 4:00 PM
297.75
-0.05 (-0.02%)
After-hours: Sep 5, 2025, 7:55 PM EDT
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 295.32 | 299.25 | 294.53 | 297.80 | 297.80 | 1.91% | 594,867 |
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 292.22 | 0.16% | 693,048 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 291.76 | 1.24% | 569,074 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 288.18 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 294.59 | 1.00% | 519,367 |
| Aug 28, 2025 | 290.77 | 292.11 | 289.15 | 291.67 | 291.67 | 0.16% | 670,522 |
| Aug 27, 2025 | 291.32 | 292.09 | 289.03 | 291.19 | 291.19 | 0.80% | 620,519 |
| Aug 26, 2025 | 290.48 | 292.23 | 288.44 | 288.88 | 288.88 | -0.33% | 760,165 |
| Aug 25, 2025 | 292.76 | 293.79 | 289.64 | 289.84 | 289.84 | -1.32% | 371,252 |
| Aug 22, 2025 | 288.79 | 296.47 | 288.79 | 293.71 | 293.71 | 2.42% | 460,135 |
| Aug 21, 2025 | 284.76 | 287.02 | 284.20 | 286.76 | 286.76 | -0.06% | 495,343 |
| Aug 20, 2025 | 287.48 | 290.83 | 286.66 | 286.94 | 286.94 | -0.14% | 685,335 |
| Aug 19, 2025 | 282.35 | 287.38 | 282.35 | 287.35 | 287.35 | 2.42% | 572,080 |
| Aug 18, 2025 | 282.58 | 283.00 | 280.40 | 280.56 | 280.56 | -0.84% | 416,498 |
| Aug 15, 2025 | 280.66 | 284.35 | 280.66 | 282.94 | 282.94 | 0.73% | 577,320 |
| Aug 14, 2025 | 280.77 | 281.93 | 278.93 | 280.89 | 280.89 | -0.81% | 558,795 |
| Aug 13, 2025 | 281.58 | 283.55 | 279.40 | 283.18 | 283.18 | 0.96% | 869,139 |
| Aug 12, 2025 | 280.01 | 281.91 | 277.89 | 280.48 | 280.48 | 0.26% | 744,355 |
| Aug 11, 2025 | 279.80 | 281.68 | 278.37 | 279.75 | 279.75 | -0.71% | 899,095 |
| Aug 8, 2025 | 284.60 | 285.32 | 281.27 | 281.74 | 281.74 | -0.76% | 435,012 |
| Aug 7, 2025 | 282.58 | 283.97 | 280.46 | 283.89 | 283.89 | 0.88% | 737,937 |
| Aug 6, 2025 | 282.90 | 284.19 | 280.91 | 281.42 | 281.42 | -0.14% | 639,402 |
| Aug 5, 2025 | 280.48 | 283.12 | 279.33 | 281.82 | 281.82 | 0.44% | 919,406 |
| Aug 4, 2025 | 278.24 | 282.55 | 277.84 | 280.58 | 280.58 | 0.61% | 1,019,619 |
| Aug 1, 2025 | 276.65 | 279.82 | 271.06 | 278.89 | 278.89 | 2.56% | 1,539,821 |
| Jul 31, 2025 | 285.23 | 290.93 | 271.24 | 271.94 | 271.94 | -5.79% | 1,848,826 |
| Jul 30, 2025 | 291.85 | 293.54 | 286.85 | 288.65 | 288.65 | -1.34% | 884,646 |
| Jul 29, 2025 | 287.83 | 292.86 | 286.12 | 292.57 | 292.57 | 2.30% | 854,230 |
| Jul 28, 2025 | 286.78 | 289.71 | 285.78 | 285.99 | 285.99 | -0.62% | 905,696 |
| Jul 25, 2025 | 286.42 | 288.04 | 284.17 | 287.76 | 287.76 | 0.16% | 674,432 |
| 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 |