Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
274.26
-0.02 (-0.01%)
At close: Nov 14, 2025, 4:00 PM EST
275.08
+0.82 (0.30%)
After-hours: Nov 14, 2025, 7:32 PM EST
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 275.79 | 278.00 | 272.93 | 274.26 | 274.26 | -0.01% | 575,629 |
| Nov 13, 2025 | 273.90 | 277.24 | 273.71 | 274.28 | 274.28 | -0.32% | 839,747 |
| Nov 12, 2025 | 276.60 | 278.15 | 273.93 | 275.15 | 275.15 | -0.98% | 706,406 |
| Nov 11, 2025 | 275.16 | 278.21 | 273.98 | 277.86 | 277.86 | 1.86% | 649,506 |
| Nov 10, 2025 | 275.51 | 276.41 | 269.87 | 272.78 | 272.78 | -1.90% | 868,795 |
| Nov 7, 2025 | 275.60 | 278.80 | 274.46 | 278.05 | 278.05 | 1.49% | 665,108 |
| Nov 6, 2025 | 278.19 | 278.55 | 273.66 | 273.96 | 273.96 | -1.78% | 955,672 |
| Nov 5, 2025 | 276.34 | 279.60 | 274.78 | 278.92 | 278.92 | 1.05% | 859,800 |
| Nov 4, 2025 | 278.77 | 279.06 | 273.67 | 276.02 | 276.02 | -0.58% | 965,345 |
| Nov 3, 2025 | 276.00 | 277.72 | 273.27 | 277.62 | 277.62 | -0.34% | 1,206,767 |
| Oct 31, 2025 | 278.24 | 280.84 | 275.20 | 278.56 | 278.56 | -0.82% | 1,350,413 |
| Oct 30, 2025 | 293.60 | 296.21 | 279.97 | 280.86 | 280.86 | -2.88% | 1,652,729 |
| Oct 29, 2025 | 298.11 | 298.11 | 288.59 | 289.18 | 289.18 | -2.97% | 1,720,283 |
| Oct 28, 2025 | 300.18 | 300.53 | 295.35 | 298.04 | 298.04 | -0.77% | 977,464 |
| Oct 27, 2025 | 302.24 | 302.31 | 299.19 | 300.34 | 300.34 | -0.63% | 803,447 |
| Oct 24, 2025 | 307.82 | 307.91 | 302.21 | 302.24 | 302.24 | -1.32% | 842,972 |
| Oct 23, 2025 | 311.00 | 311.74 | 304.42 | 306.28 | 306.28 | -1.48% | 775,643 |
| Oct 22, 2025 | 307.86 | 311.24 | 307.11 | 310.88 | 310.88 | 0.85% | 733,082 |
| Oct 21, 2025 | 312.00 | 312.95 | 308.16 | 308.27 | 308.27 | -1.13% | 973,904 |
| Oct 20, 2025 | 308.88 | 311.85 | 307.79 | 311.80 | 311.80 | 1.36% | 715,776 |
| Oct 17, 2025 | 306.81 | 309.81 | 305.41 | 307.61 | 307.61 | 0.29% | 1,998,372 |
| Oct 16, 2025 | 301.21 | 310.74 | 301.17 | 306.73 | 306.73 | 1.90% | 1,620,570 |
| Oct 15, 2025 | 302.59 | 306.89 | 299.77 | 301.00 | 301.00 | -0.38% | 968,765 |
| Oct 14, 2025 | 299.83 | 304.27 | 299.83 | 302.15 | 302.15 | 0.84% | 1,124,371 |
| Oct 13, 2025 | 297.46 | 300.15 | 295.12 | 299.63 | 299.63 | 1.77% | 931,280 |
| Oct 10, 2025 | 295.01 | 297.26 | 293.65 | 294.42 | 294.42 | 0.14% | 814,618 |
| Oct 9, 2025 | 294.44 | 296.28 | 292.75 | 294.01 | 294.01 | 0.30% | 791,638 |
| Oct 8, 2025 | 291.66 | 293.49 | 290.45 | 293.14 | 293.14 | -0.13% | 634,562 |
| Oct 7, 2025 | 290.28 | 294.12 | 289.52 | 293.53 | 293.53 | 0.94% | 564,527 |
| Oct 6, 2025 | 293.74 | 293.99 | 290.09 | 290.81 | 290.81 | -0.93% | 586,876 |
| Oct 3, 2025 | 290.28 | 295.73 | 289.45 | 293.54 | 293.54 | 1.51% | 547,414 |
| Oct 2, 2025 | 290.18 | 291.05 | 287.87 | 289.16 | 289.16 | -0.52% | 561,699 |
| Oct 1, 2025 | 289.00 | 292.93 | 288.27 | 290.68 | 290.68 | 0.63% | 652,690 |
| Sep 30, 2025 | 288.05 | 289.05 | 285.91 | 288.85 | 288.85 | 0.11% | 805,888 |
| Sep 29, 2025 | 286.36 | 288.78 | 284.37 | 288.53 | 288.53 | 0.78% | 768,764 |
| Sep 26, 2025 | 281.00 | 287.20 | 281.00 | 286.29 | 286.29 | 2.15% | 834,807 |
| Sep 25, 2025 | 281.22 | 282.63 | 280.07 | 280.26 | 280.26 | -0.16% | 597,879 |
| Sep 24, 2025 | 281.58 | 282.58 | 279.48 | 280.71 | 280.71 | -0.56% | 666,969 |
| Sep 23, 2025 | 279.66 | 282.71 | 279.36 | 282.30 | 282.30 | 0.94% | 1,338,803 |
| Sep 22, 2025 | 280.13 | 281.01 | 278.25 | 279.67 | 279.67 | 0.24% | 1,309,647 |
| Sep 19, 2025 | 283.76 | 285.12 | 278.85 | 279.00 | 279.00 | -1.69% | 2,156,007 |
| Sep 18, 2025 | 283.23 | 285.40 | 281.82 | 283.79 | 283.79 | -0.12% | 1,073,921 |
| Sep 17, 2025 | 286.05 | 289.78 | 284.09 | 284.13 | 284.13 | -0.24% | 1,083,117 |
| Sep 16, 2025 | 286.36 | 287.87 | 283.53 | 284.81 | 284.81 | -0.61% | 877,171 |
| Sep 15, 2025 | 291.45 | 291.99 | 286.20 | 286.56 | 286.56 | -1.97% | 692,347 |
| Sep 12, 2025 | 294.36 | 295.91 | 291.86 | 292.32 | 289.29 | -0.88% | 690,874 |
| Sep 11, 2025 | 289.13 | 295.67 | 289.13 | 294.92 | 291.86 | 2.16% | 576,239 |
| Sep 10, 2025 | 289.57 | 291.04 | 288.50 | 288.69 | 285.70 | -0.49% | 807,777 |
| Sep 9, 2025 | 292.60 | 294.78 | 289.07 | 290.10 | 287.09 | -1.57% | 882,093 |
| Sep 8, 2025 | 294.87 | 295.63 | 291.70 | 294.72 | 291.67 | -1.03% | 817,390 |