Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
289.43
-1.25 (-0.43%)
Oct 2, 2025, 3:45 PM EDT - Market open
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 290.18 | 291.05 | 287.87 | 289.46 | - | -0.42% | 206,834 |
| 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 |
| Sep 5, 2025 | 295.32 | 299.25 | 294.53 | 297.80 | 294.72 | 1.91% | 595,048 |
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 289.19 | 0.16% | 693,048 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 288.74 | 1.24% | 569,074 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 285.19 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 291.54 | 1.00% | 519,367 |
| Aug 28, 2025 | 290.77 | 292.11 | 289.15 | 291.67 | 288.65 | 0.16% | 670,522 |
| Aug 27, 2025 | 291.32 | 292.09 | 289.03 | 291.19 | 288.17 | 0.80% | 620,519 |
| Aug 26, 2025 | 290.48 | 292.23 | 288.44 | 288.88 | 285.89 | -0.33% | 760,165 |
| Aug 25, 2025 | 292.76 | 293.79 | 289.64 | 289.84 | 286.84 | -1.32% | 371,252 |
| Aug 22, 2025 | 288.79 | 296.47 | 288.79 | 293.71 | 290.67 | 2.42% | 460,135 |
| Aug 21, 2025 | 284.76 | 287.02 | 284.20 | 286.76 | 283.79 | -0.06% | 495,343 |
| Aug 20, 2025 | 287.48 | 290.83 | 286.66 | 286.94 | 283.97 | -0.14% | 685,335 |
| Aug 19, 2025 | 282.35 | 287.38 | 282.35 | 287.35 | 284.37 | 2.42% | 572,080 |
| Aug 18, 2025 | 282.58 | 283.00 | 280.40 | 280.56 | 277.65 | -0.84% | 416,498 |
| Aug 15, 2025 | 280.66 | 284.35 | 280.66 | 282.94 | 280.01 | 0.73% | 577,320 |
| Aug 14, 2025 | 280.77 | 281.93 | 278.93 | 280.89 | 277.98 | -0.81% | 558,795 |
| Aug 13, 2025 | 281.58 | 283.55 | 279.40 | 283.18 | 280.25 | 0.96% | 869,139 |
| Aug 12, 2025 | 280.01 | 281.91 | 277.89 | 280.48 | 277.57 | 0.26% | 744,355 |
| Aug 11, 2025 | 279.80 | 281.68 | 278.37 | 279.75 | 276.85 | -0.71% | 899,095 |
| Aug 8, 2025 | 284.60 | 285.32 | 281.27 | 281.74 | 278.82 | -0.76% | 435,012 |
| Aug 7, 2025 | 282.58 | 283.97 | 280.46 | 283.89 | 280.95 | 0.88% | 737,937 |
| Aug 6, 2025 | 282.90 | 284.19 | 280.91 | 281.42 | 278.50 | -0.14% | 639,402 |
| Aug 5, 2025 | 280.48 | 283.12 | 279.33 | 281.82 | 278.90 | 0.44% | 919,406 |
| Aug 4, 2025 | 278.24 | 282.55 | 277.84 | 280.58 | 277.67 | 0.61% | 1,019,619 |
| Aug 1, 2025 | 276.65 | 279.82 | 271.06 | 278.89 | 276.00 | 2.56% | 1,539,821 |
| Jul 31, 2025 | 285.23 | 290.93 | 271.24 | 271.94 | 269.12 | -5.79% | 1,848,826 |
| Jul 30, 2025 | 291.85 | 293.54 | 286.85 | 288.65 | 285.66 | -1.34% | 884,646 |
| Jul 29, 2025 | 287.83 | 292.86 | 286.12 | 292.57 | 289.54 | 2.30% | 854,230 |
| Jul 28, 2025 | 286.78 | 289.71 | 285.78 | 285.99 | 283.03 | -0.62% | 905,696 |
| Jul 25, 2025 | 286.42 | 288.04 | 284.17 | 287.76 | 284.78 | 0.16% | 674,432 |
| Jul 24, 2025 | 288.69 | 289.72 | 287.12 | 287.31 | 284.33 | -0.80% | 590,562 |