Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
300.39
+6.02 (2.05%)
Mar 31, 2025, 3:33 PM EDT - Market open
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 296.38 | 301.52 | 295.75 | 297.22 | - | 0.97% | 283,390 |
| 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 |
| Mar 18, 2025 | 299.24 | 301.70 | 297.04 | 298.50 | 298.50 | -0.64% | 510,395 |
| Mar 17, 2025 | 298.93 | 302.64 | 297.05 | 300.41 | 300.41 | 0.76% | 482,569 |
| Mar 14, 2025 | 294.45 | 298.44 | 292.00 | 298.13 | 298.13 | 1.79% | 744,194 |
| Mar 13, 2025 | 300.24 | 303.81 | 292.13 | 292.89 | 292.89 | -3.48% | 700,261 |
| Mar 12, 2025 | 306.83 | 308.72 | 302.00 | 303.45 | 300.37 | -1.54% | 834,538 |
| Mar 11, 2025 | 313.87 | 314.31 | 305.83 | 308.21 | 305.09 | -1.72% | 1,057,684 |
| Mar 10, 2025 | 314.27 | 322.49 | 313.27 | 313.60 | 310.42 | -0.12% | 1,058,762 |
| Mar 7, 2025 | 309.05 | 315.24 | 308.01 | 313.98 | 310.80 | 1.80% | 895,185 |
| Mar 6, 2025 | 309.99 | 311.14 | 303.21 | 308.43 | 305.30 | -0.92% | 868,813 |
| Mar 5, 2025 | 302.92 | 311.88 | 302.82 | 311.30 | 308.14 | 1.72% | 680,271 |
| Mar 4, 2025 | 312.85 | 318.54 | 305.19 | 306.05 | 302.95 | -1.60% | 1,317,844 |
| Mar 3, 2025 | 304.11 | 311.08 | 302.39 | 311.04 | 307.89 | 2.44% | 789,798 |
| Feb 28, 2025 | 306.79 | 308.53 | 298.96 | 303.62 | 300.54 | -0.68% | 1,074,735 |
| Feb 27, 2025 | 304.58 | 309.14 | 303.16 | 305.70 | 302.60 | 0.46% | 749,221 |
| Feb 26, 2025 | 308.93 | 309.59 | 301.11 | 304.30 | 301.22 | -1.39% | 933,231 |
| Feb 25, 2025 | 310.45 | 312.67 | 301.36 | 308.60 | 305.47 | 1.73% | 1,398,469 |
| Feb 24, 2025 | 303.33 | 306.77 | 300.27 | 303.35 | 300.27 | -0.28% | 1,064,535 |
| Feb 21, 2025 | 303.97 | 304.80 | 300.38 | 304.19 | 301.11 | 0.04% | 593,161 |
| Feb 20, 2025 | 297.37 | 304.58 | 295.42 | 304.06 | 300.98 | 2.23% | 433,192 |
| Feb 19, 2025 | 296.10 | 298.06 | 295.08 | 297.43 | 294.41 | 0.14% | 474,706 |
| Feb 18, 2025 | 296.16 | 299.49 | 295.40 | 297.00 | 293.99 | -0.13% | 556,619 |
| Feb 14, 2025 | 302.61 | 303.81 | 297.33 | 297.40 | 294.39 | -1.27% | 398,818 |
| Feb 13, 2025 | 300.91 | 302.61 | 299.86 | 301.24 | 298.19 | 0.38% | 363,623 |
| Feb 12, 2025 | 299.32 | 301.60 | 297.95 | 300.11 | 297.07 | -1.71% | 386,764 |
| Feb 11, 2025 | 302.30 | 305.43 | 302.02 | 305.34 | 302.24 | 0.57% | 333,803 |
| Feb 10, 2025 | 303.34 | 304.50 | 300.28 | 303.62 | 300.54 | 0.33% | 436,005 |
| Feb 7, 2025 | 302.90 | 304.54 | 300.46 | 302.61 | 299.54 | -0.09% | 420,569 |
| Feb 6, 2025 | 303.60 | 304.18 | 301.08 | 302.88 | 299.81 | 0.24% | 471,374 |
| Feb 5, 2025 | 300.76 | 303.14 | 297.55 | 302.15 | 299.09 | 1.82% | 556,567 |
| Feb 4, 2025 | 292.85 | 297.33 | 292.61 | 296.74 | 293.73 | 0.28% | 630,687 |
| Feb 3, 2025 | 297.07 | 298.41 | 292.00 | 295.91 | 292.91 | -0.86% | 838,204 |
| Jan 31, 2025 | 296.90 | 302.25 | 296.44 | 298.48 | 295.45 | 0.14% | 734,454 |
| Jan 30, 2025 | 299.00 | 303.28 | 294.87 | 298.05 | 295.03 | 1.29% | 806,421 |
| Jan 29, 2025 | 296.73 | 299.02 | 292.28 | 294.26 | 291.28 | -1.08% | 643,341 |
| Jan 28, 2025 | 296.25 | 297.94 | 293.58 | 297.48 | 294.46 | 0.05% | 726,127 |
| Jan 27, 2025 | 294.94 | 301.53 | 293.56 | 297.32 | 294.31 | 1.76% | 1,305,821 |
| Jan 24, 2025 | 291.09 | 294.40 | 291.00 | 292.19 | 289.23 | 0.21% | 637,550 |
| Jan 23, 2025 | 291.77 | 292.47 | 288.09 | 291.59 | 288.63 | 0.29% | 905,125 |
| Jan 22, 2025 | 295.13 | 296.27 | 290.37 | 290.75 | 287.80 | -2.12% | 596,093 |
| Jan 21, 2025 | 297.03 | 302.26 | 296.50 | 297.04 | 294.03 | 0.33% | 653,869 |
| Jan 17, 2025 | 297.77 | 299.13 | 296.01 | 296.07 | 293.07 | -0.55% | 587,338 |