Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	277.03	278.80	264.55	265.78	265.78	-4.16%	2,007,137
Mar 19, 2026	276.06	278.45	275.25	277.33	277.33	-0.09%	948,681
Mar 18, 2026	285.00	285.96	277.19	277.59	277.59	-2.98%	1,194,258
Mar 17, 2026	292.80	295.56	285.64	286.13	286.13	-1.27%	2,265,997
Mar 16, 2026	291.33	295.80	281.21	289.80	289.80	-2.66%	4,033,621
Mar 13, 2026	301.41	303.63	297.17	297.72	294.72	-0.01%	838,125
Mar 12, 2026	298.30	301.31	295.61	297.74	294.74	-0.72%	1,062,975
Mar 11, 2026	304.57	304.62	299.00	299.91	296.89	-1.99%	1,269,449
Mar 10, 2026	304.88	310.88	302.09	305.99	302.91	-0.16%	983,878
Mar 9, 2026	306.16	307.63	296.58	306.48	303.39	-0.54%	1,441,393
Mar 6, 2026	304.53	309.19	301.40	308.13	305.03	0.39%	995,551
Mar 5, 2026	306.90	308.15	305.32	306.94	303.85	-1.23%	881,545
Mar 4, 2026	305.82	311.01	301.34	310.76	307.63	1.51%	949,906
Mar 3, 2026	308.11	308.38	302.75	306.14	303.06	-1.54%	977,196
Mar 2, 2026	305.36	312.86	303.88	310.94	307.81	1.26%	1,067,761
Feb 27, 2026	303.88	310.19	301.30	307.06	303.97	1.02%	1,667,001
Feb 26, 2026	300.22	304.19	298.31	303.95	300.89	1.54%	1,200,671
Feb 25, 2026	304.41	304.95	297.76	299.35	296.33	-1.57%	811,446
Feb 24, 2026	304.57	307.29	301.43	304.11	301.05	-0.38%	865,577
Feb 23, 2026	305.54	309.38	304.06	305.26	302.18	0.09%	1,289,291
Feb 20, 2026	299.22	305.98	298.00	305.00	301.93	2.18%	1,162,628
Feb 19, 2026	298.59	301.62	295.94	298.50	295.49	-0.17%	1,081,239
Feb 18, 2026	301.74	302.05	296.42	299.00	295.99	-0.99%	1,483,161
Feb 17, 2026	303.26	306.04	297.21	302.00	298.96	0.55%	1,901,535
Feb 13, 2026	289.29	300.67	284.67	300.35	297.32	2.73%	1,856,502
Feb 12, 2026	294.43	297.21	290.95	292.37	289.42	-0.50%	2,149,348
Feb 11, 2026	292.23	293.94	290.13	293.84	290.88	0.52%	1,076,682
Feb 10, 2026	290.02	293.74	287.19	292.33	289.38	1.19%	1,253,996
Feb 9, 2026	286.99	290.02	285.54	288.89	285.98	0.66%	983,580
Feb 6, 2026	284.32	287.35	283.67	287.00	284.11	1.48%	661,218
Feb 5, 2026	284.51	286.48	279.92	282.82	279.97	-1.97%	872,468
Feb 4, 2026	281.71	290.46	281.71	288.50	285.59	3.21%	1,089,630
Feb 3, 2026	272.23	281.69	272.23	279.54	276.72	2.84%	1,301,817
Feb 2, 2026	276.67	277.02	271.71	271.81	269.07	-1.59%	880,110
Jan 30, 2026	275.65	277.14	272.98	276.19	273.41	-0.45%	1,527,009
Jan 29, 2026	275.00	279.05	273.42	277.45	274.65	1.31%	1,053,217
Jan 28, 2026	278.10	280.16	272.52	273.86	271.10	-1.38%	828,561
Jan 27, 2026	278.05	280.68	276.56	277.70	274.90	-0.38%	658,522
Jan 26, 2026	281.40	283.20	278.44	278.75	275.94	-1.37%	834,980
Jan 23, 2026	287.35	288.42	282.37	282.63	279.78	-1.38%	824,085
Jan 22, 2026	289.05	290.61	285.31	286.58	283.69	-0.73%	988,722
Jan 21, 2026	286.98	291.76	283.97	288.70	285.79	1.23%	1,789,602
Jan 20, 2026	291.12	291.70	283.50	285.18	282.31	-2.96%	1,767,642
Jan 16, 2026	291.58	295.72	290.29	293.89	290.93	0.29%	2,670,909
Jan 15, 2026	288.30	293.79	285.65	293.03	290.08	1.83%	1,192,623
Jan 14, 2026	279.14	287.91	278.99	287.77	284.87	2.84%	939,268
Jan 13, 2026	279.46	280.41	273.70	279.83	277.01	0.23%	994,120
Jan 12, 2026	278.31	282.09	277.78	279.20	276.39	0.38%	1,419,892
Jan 9, 2026	271.05	279.36	270.55	278.15	275.35	2.59%	1,148,954
Jan 8, 2026	263.80	272.68	263.23	271.12	268.39	2.05%	897,422