Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
304.19
+0.13 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 297.37 | 304.58 | 295.42 | 304.06 | 304.06 | 2.23% | 433,192 |
| Feb 19, 2025 | 296.10 | 298.06 | 295.08 | 297.43 | 297.43 | 0.14% | 474,706 |
| Feb 18, 2025 | 296.16 | 299.49 | 295.40 | 297.00 | 297.00 | -0.13% | 556,619 |
| Feb 14, 2025 | 302.61 | 303.81 | 297.33 | 297.40 | 297.40 | -1.27% | 398,818 |
| Feb 13, 2025 | 300.91 | 302.61 | 299.86 | 301.24 | 301.24 | 0.38% | 363,623 |
| Feb 12, 2025 | 299.32 | 301.60 | 297.95 | 300.11 | 300.11 | -1.71% | 386,764 |
| Feb 11, 2025 | 302.30 | 305.43 | 302.02 | 305.34 | 305.34 | 0.57% | 333,803 |
| Feb 10, 2025 | 303.34 | 304.50 | 300.28 | 303.62 | 303.62 | 0.33% | 436,005 |
| Feb 7, 2025 | 302.90 | 304.54 | 300.46 | 302.61 | 302.61 | -0.09% | 420,569 |
| Feb 6, 2025 | 303.60 | 304.18 | 301.08 | 302.88 | 302.88 | 0.24% | 471,374 |
| Feb 5, 2025 | 300.76 | 303.14 | 297.55 | 302.15 | 302.15 | 1.82% | 556,567 |
| Feb 4, 2025 | 292.85 | 297.33 | 292.61 | 296.74 | 296.74 | 0.28% | 630,687 |
| Feb 3, 2025 | 297.07 | 298.41 | 292.00 | 295.91 | 295.91 | -0.86% | 838,204 |
| Jan 31, 2025 | 296.90 | 302.25 | 296.44 | 298.48 | 298.48 | 0.14% | 734,454 |
| Jan 30, 2025 | 299.00 | 303.28 | 294.87 | 298.05 | 298.05 | 1.29% | 806,421 |
| Jan 29, 2025 | 296.73 | 299.02 | 292.28 | 294.26 | 294.26 | -1.08% | 643,341 |
| Jan 28, 2025 | 296.25 | 297.94 | 293.58 | 297.48 | 297.48 | 0.05% | 726,127 |
| Jan 27, 2025 | 294.94 | 301.53 | 293.56 | 297.32 | 297.32 | 1.76% | 1,305,821 |
| Jan 24, 2025 | 291.09 | 294.40 | 291.00 | 292.19 | 292.19 | 0.21% | 637,550 |
| Jan 23, 2025 | 291.77 | 292.47 | 288.09 | 291.59 | 291.59 | 0.29% | 905,125 |
| Jan 22, 2025 | 295.13 | 296.27 | 290.37 | 290.75 | 290.75 | -2.12% | 596,093 |
| Jan 21, 2025 | 297.03 | 302.26 | 296.50 | 297.04 | 297.04 | 0.33% | 653,869 |
| Jan 17, 2025 | 297.77 | 299.13 | 296.01 | 296.07 | 296.07 | -0.55% | 587,338 |
| Jan 16, 2025 | 290.94 | 298.72 | 289.45 | 297.70 | 297.70 | 2.48% | 388,617 |
| Jan 15, 2025 | 298.00 | 299.58 | 288.90 | 290.49 | 290.49 | 0.18% | 782,692 |
| Jan 14, 2025 | 291.91 | 292.70 | 289.34 | 289.98 | 289.98 | -0.09% | 958,592 |
| Jan 13, 2025 | 288.92 | 290.46 | 286.91 | 290.24 | 290.24 | 0.43% | 709,478 |
| Jan 10, 2025 | 291.29 | 293.11 | 287.52 | 288.99 | 288.99 | -2.19% | 883,144 |
| Jan 8, 2025 | 296.75 | 298.43 | 292.23 | 295.46 | 295.46 | -0.92% | 584,877 |
| Jan 7, 2025 | 298.00 | 300.04 | 295.42 | 298.20 | 298.20 | 0.80% | 789,533 |
| Jan 6, 2025 | 299.05 | 300.31 | 295.14 | 295.83 | 295.83 | -1.54% | 597,678 |
| Jan 3, 2025 | 296.10 | 301.02 | 296.02 | 300.45 | 300.45 | 1.30% | 489,441 |
| Jan 2, 2025 | 299.00 | 299.50 | 294.62 | 296.58 | 296.58 | -0.96% | 707,292 |
| Dec 31, 2024 | 297.94 | 299.54 | 295.91 | 299.44 | 299.44 | 1.23% | 813,136 |
| Dec 30, 2024 | 296.94 | 296.94 | 292.58 | 295.81 | 295.81 | -0.77% | 549,680 |
| Dec 27, 2024 | 299.05 | 301.84 | 297.52 | 298.10 | 298.10 | -1.07% | 388,305 |
| Dec 26, 2024 | 298.60 | 302.00 | 297.27 | 301.32 | 301.32 | 0.17% | 377,714 |
| Dec 24, 2024 | 297.20 | 301.73 | 296.24 | 300.80 | 300.80 | 0.66% | 296,323 |
| Dec 23, 2024 | 296.50 | 299.29 | 294.38 | 298.82 | 298.82 | 0.44% | 751,899 |
| Dec 20, 2024 | 291.44 | 302.95 | 290.63 | 297.50 | 297.50 | 2.82% | 2,224,870 |
| Dec 19, 2024 | 298.85 | 302.35 | 288.67 | 289.33 | 289.33 | -3.52% | 1,045,004 |
| Dec 18, 2024 | 311.71 | 313.36 | 299.40 | 299.88 | 299.88 | -4.30% | 867,000 |
| Dec 17, 2024 | 312.49 | 318.00 | 310.73 | 313.36 | 313.36 | -0.58% | 1,234,656 |
| Dec 16, 2024 | 317.34 | 319.42 | 314.40 | 315.20 | 315.20 | -0.76% | 753,895 |
| Dec 13, 2024 | 316.31 | 320.72 | 316.26 | 317.62 | 317.62 | -0.99% | 566,822 |
| Dec 12, 2024 | 324.55 | 326.70 | 320.73 | 320.79 | 317.79 | -0.79% | 650,167 |
| Dec 11, 2024 | 327.82 | 329.78 | 322.50 | 323.34 | 320.32 | -1.42% | 923,361 |
| Dec 10, 2024 | 334.23 | 334.23 | 326.36 | 327.99 | 324.92 | -2.26% | 852,998 |
| Dec 9, 2024 | 333.68 | 336.80 | 332.91 | 335.57 | 332.43 | 0.47% | 570,631 |
| Dec 6, 2024 | 333.71 | 334.57 | 331.72 | 334.00 | 330.88 | 0.40% | 1,013,532 |
| Dec 5, 2024 | 333.63 | 334.67 | 331.32 | 332.67 | 329.56 | -0.58% | 568,689 |
| Dec 4, 2024 | 334.91 | 335.59 | 332.01 | 334.61 | 331.48 | -0.44% | 468,970 |
| Dec 3, 2024 | 345.10 | 345.10 | 335.45 | 336.09 | 332.95 | -2.32% | 483,756 |
| Dec 2, 2024 | 346.91 | 349.08 | 341.45 | 344.07 | 340.85 | -1.14% | 709,947 |
| Nov 29, 2024 | 350.79 | 352.66 | 347.46 | 348.05 | 344.79 | -0.94% | 690,998 |
| Nov 27, 2024 | 352.87 | 355.87 | 351.31 | 351.36 | 348.07 | 0.38% | 499,452 |
| Nov 26, 2024 | 347.08 | 351.67 | 344.21 | 350.04 | 346.77 | 0.64% | 650,865 |
| Nov 25, 2024 | 341.31 | 352.86 | 339.47 | 347.83 | 344.58 | 3.04% | 1,359,573 |
| Nov 22, 2024 | 338.21 | 338.72 | 335.92 | 337.58 | 334.42 | 0.52% | 508,842 |
| Nov 21, 2024 | 331.60 | 339.06 | 330.63 | 335.85 | 332.71 | 0.90% | 481,453 |
| Nov 20, 2024 | 333.00 | 333.82 | 329.13 | 332.86 | 329.75 | -0.48% | 531,218 |
| Nov 19, 2024 | 338.16 | 338.57 | 333.72 | 334.45 | 331.32 | -0.84% | 666,666 |
| Nov 18, 2024 | 333.82 | 338.17 | 331.95 | 337.29 | 334.13 | 0.68% | 533,071 |
| Nov 15, 2024 | 330.07 | 336.11 | 329.74 | 335.01 | 331.88 | 0.97% | 599,460 |
| Nov 14, 2024 | 333.63 | 335.16 | 330.65 | 331.79 | 328.69 | -0.94% | 681,413 |
| Nov 13, 2024 | 335.13 | 336.84 | 332.06 | 334.94 | 331.81 | 1.42% | 760,248 |
| Nov 12, 2024 | 335.00 | 336.13 | 329.53 | 330.24 | 327.15 | -1.98% | 917,179 |
| Nov 11, 2024 | 336.86 | 340.63 | 335.70 | 336.90 | 333.75 | -0.74% | 750,721 |
| Nov 8, 2024 | 334.75 | 341.78 | 333.61 | 339.42 | 336.24 | 1.89% | 611,198 |
| Nov 7, 2024 | 325.87 | 334.21 | 324.86 | 333.13 | 330.01 | 2.40% | 1,040,704 |
| Nov 6, 2024 | 335.37 | 337.20 | 317.11 | 325.31 | 322.27 | -4.49% | 1,542,723 |
| Nov 5, 2024 | 331.22 | 340.77 | 328.70 | 340.60 | 337.41 | 2.42% | 629,482 |
| Nov 4, 2024 | 326.62 | 332.58 | 324.85 | 332.56 | 329.45 | 2.75% | 840,325 |
| Nov 1, 2024 | 330.12 | 330.67 | 322.87 | 323.66 | 320.63 | -1.64% | 1,058,437 |
| Oct 31, 2024 | 329.00 | 338.69 | 324.89 | 329.06 | 325.98 | -2.02% | 1,371,320 |
| Oct 30, 2024 | 331.63 | 336.36 | 331.52 | 335.83 | 332.69 | 1.38% | 1,167,835 |
| Oct 29, 2024 | 335.13 | 336.74 | 330.84 | 331.26 | 328.16 | -1.59% | 679,199 |
| Oct 28, 2024 | 338.43 | 340.79 | 334.66 | 336.61 | 333.46 | 0.08% | 465,451 |
| Oct 25, 2024 | 338.98 | 339.73 | 334.81 | 336.34 | 333.19 | -0.61% | 554,724 |
| Oct 24, 2024 | 339.86 | 341.85 | 338.08 | 338.41 | 335.24 | -0.40% | 321,489 |
| Oct 23, 2024 | 334.56 | 342.50 | 334.02 | 339.77 | 336.59 | 1.45% | 711,265 |
| Oct 22, 2024 | 332.14 | 336.21 | 331.13 | 334.92 | 331.79 | 0.93% | 543,349 |
| Oct 21, 2024 | 343.93 | 344.67 | 331.01 | 331.85 | 328.75 | -3.98% | 818,111 |
| Oct 18, 2024 | 347.02 | 347.43 | 344.52 | 345.62 | 342.39 | 0.06% | 368,942 |
| Oct 17, 2024 | 346.68 | 346.91 | 343.71 | 345.40 | 342.17 | -0.64% | 641,982 |
| Oct 16, 2024 | 344.86 | 349.43 | 344.86 | 347.64 | 344.39 | 0.77% | 443,977 |
| Oct 15, 2024 | 346.05 | 350.54 | 344.15 | 344.99 | 341.76 | 0.37% | 617,465 |
| Oct 14, 2024 | 341.50 | 345.47 | 341.12 | 343.72 | 340.50 | 0.26% | 440,119 |
| Oct 11, 2024 | 343.95 | 344.95 | 341.59 | 342.83 | 339.62 | 0.22% | 445,123 |
| Oct 10, 2024 | 347.01 | 348.38 | 341.03 | 342.07 | 338.87 | -1.69% | 641,349 |
| Oct 9, 2024 | 347.94 | 348.51 | 344.63 | 347.96 | 344.70 | 0.01% | 415,242 |
| Oct 8, 2024 | 348.97 | 349.14 | 345.65 | 347.94 | 344.68 | 0.35% | 539,450 |
| Oct 7, 2024 | 343.77 | 347.08 | 341.01 | 346.71 | 343.47 | 0.38% | 574,970 |
| Oct 4, 2024 | 348.71 | 349.32 | 343.42 | 345.40 | 342.17 | -2.15% | 823,083 |
| Oct 3, 2024 | 355.30 | 356.16 | 350.76 | 353.00 | 349.70 | -0.65% | 628,989 |
| Oct 2, 2024 | 356.43 | 356.92 | 352.11 | 355.30 | 351.98 | -1.32% | 903,247 |
| Oct 1, 2024 | 367.30 | 369.99 | 359.55 | 360.06 | 356.69 | -1.05% | 995,655 |
| Sep 30, 2024 | 356.00 | 364.15 | 355.06 | 363.87 | 360.47 | 2.03% | 943,456 |
| Sep 27, 2024 | 358.28 | 359.14 | 354.83 | 356.64 | 353.30 | 0.04% | 790,705 |
| Sep 26, 2024 | 359.50 | 360.24 | 355.58 | 356.50 | 353.16 | -0.86% | 724,937 |