Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	303.88	310.19	301.30	307.06	307.06	1.02%	1,629,120
Feb 26, 2026	300.22	304.19	298.31	303.95	303.95	1.54%	1,198,897
Feb 25, 2026	304.41	304.95	297.76	299.35	299.35	-1.57%	811,446
Feb 24, 2026	304.57	307.29	301.43	304.11	304.11	-0.38%	865,382
Feb 23, 2026	305.54	309.38	304.06	305.26	305.26	0.09%	1,289,260
Feb 20, 2026	299.22	305.98	298.00	305.00	305.00	2.18%	1,162,268
Feb 19, 2026	298.59	301.62	295.94	298.50	298.50	-0.17%	1,080,809
Feb 18, 2026	301.74	302.05	296.42	299.00	299.00	-0.99%	1,153,873
Feb 17, 2026	303.26	306.04	297.21	302.00	302.00	0.55%	1,493,012
Feb 13, 2026	289.29	300.67	284.67	300.35	300.35	2.73%	1,842,857
Feb 12, 2026	294.43	297.21	290.95	292.37	292.37	-0.50%	2,069,373
Feb 11, 2026	292.23	293.94	290.13	293.84	293.84	0.52%	1,074,997
Feb 10, 2026	290.02	293.74	287.19	292.33	292.33	1.19%	1,253,759
Feb 9, 2026	286.99	290.02	285.54	288.89	288.89	0.66%	891,564
Feb 6, 2026	284.32	287.35	283.67	287.00	287.00	1.48%	657,301
Feb 5, 2026	284.51	286.48	279.92	282.82	282.82	-1.97%	871,814
Feb 4, 2026	281.71	290.46	281.71	288.50	288.50	3.21%	1,087,004
Feb 3, 2026	272.23	281.69	272.23	279.54	279.54	2.84%	1,255,303
Feb 2, 2026	276.67	277.02	271.71	271.81	271.81	-1.59%	879,367
Jan 30, 2026	275.65	277.14	272.98	276.19	276.19	-0.45%	1,509,852
Jan 29, 2026	275.00	279.05	273.42	277.45	277.45	1.31%	1,053,195
Jan 28, 2026	278.10	280.16	272.52	273.86	273.86	-1.38%	823,963
Jan 27, 2026	278.05	280.68	276.56	277.70	277.70	-0.38%	621,332
Jan 26, 2026	281.40	283.20	278.44	278.75	278.75	-1.37%	832,571
Jan 23, 2026	287.35	288.42	282.37	282.63	282.63	-1.38%	823,023
Jan 22, 2026	289.05	290.61	285.31	286.58	286.58	-0.73%	967,518
Jan 21, 2026	286.98	291.76	283.97	288.70	288.70	1.23%	1,789,396
Jan 20, 2026	291.12	291.70	283.50	285.18	285.18	-2.96%	1,767,285
Jan 16, 2026	291.58	295.72	290.29	293.89	293.89	0.29%	2,621,155
Jan 15, 2026	288.30	293.79	285.65	293.03	293.03	1.83%	1,192,412
Jan 14, 2026	279.14	287.91	278.99	287.77	287.77	2.84%	939,267
Jan 13, 2026	279.46	280.41	273.70	279.83	279.83	0.23%	993,753
Jan 12, 2026	278.31	282.09	277.78	279.20	279.20	0.38%	1,419,662
Jan 9, 2026	271.05	279.36	270.55	278.15	278.15	2.59%	1,148,909
Jan 8, 2026	263.80	272.68	263.23	271.12	271.12	2.05%	897,371
Jan 7, 2026	271.25	272.01	264.39	265.68	265.68	-1.72%	1,125,316
Jan 6, 2026	258.82	272.17	258.82	270.32	270.32	3.61%	1,418,835
Jan 5, 2026	257.78	261.37	256.54	260.90	260.90	0.95%	1,299,252
Jan 2, 2026	259.10	260.28	256.60	258.44	258.44	-0.41%	923,360
Dec 31, 2025	261.04	261.18	259.04	259.50	259.50	-0.62%	793,619
Dec 30, 2025	259.33	261.35	258.80	261.13	261.13	0.70%	923,352
Dec 29, 2025	261.23	262.34	258.38	259.32	259.32	-0.51%	986,397
Dec 26, 2025	261.23	262.24	259.67	260.66	260.66	-0.54%	618,609
Dec 24, 2025	259.22	262.32	258.62	262.08	262.08	1.02%	353,206
Dec 23, 2025	261.31	261.36	258.69	259.43	259.43	-0.76%	930,081
Dec 22, 2025	258.54	261.72	257.04	261.41	261.41	0.87%	1,000,554
Dec 19, 2025	260.82	260.84	258.56	259.15	259.15	-0.85%	3,363,089
Dec 18, 2025	266.25	268.08	261.16	261.37	261.37	-2.17%	1,774,943
Dec 17, 2025	266.81	269.70	264.24	267.17	267.17	-0.12%	1,722,936
Dec 16, 2025	272.82	273.23	267.45	267.48	267.48	-1.80%	1,698,824