Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	274.82	276.11	269.99	272.38	272.38	-0.94%	1,869,020
Dec 12, 2025	275.62	277.39	273.30	274.97	271.97	0.46%	1,175,068
Dec 11, 2025	269.67	274.34	267.75	273.71	270.72	2.28%	1,246,199
Dec 10, 2025	264.82	268.43	264.81	267.62	264.70	1.10%	1,177,271
Dec 9, 2025	270.25	272.96	264.60	264.71	261.82	-1.80%	1,240,736
Dec 8, 2025	271.13	273.54	269.47	269.55	266.61	-0.92%	1,036,930
Dec 5, 2025	275.95	276.59	271.37	272.06	269.09	-1.65%	783,669
Dec 4, 2025	277.72	279.00	275.90	276.63	273.61	-0.58%	851,983
Dec 3, 2025	273.46	278.55	273.20	278.25	275.21	1.86%	1,195,902
Dec 2, 2025	272.57	273.73	270.03	273.16	270.18	0.74%	792,231
Dec 1, 2025	273.03	275.20	270.97	271.15	268.19	-1.23%	1,105,036
Nov 28, 2025	273.19	276.13	273.10	274.54	271.54	0.12%	382,094
Nov 26, 2025	271.19	275.67	271.02	274.21	271.22	0.69%	922,785
Nov 25, 2025	270.77	275.07	270.77	272.33	269.36	1.17%	877,465
Nov 24, 2025	270.40	270.40	266.23	269.17	266.23	-0.13%	1,879,139
Nov 21, 2025	267.12	272.69	267.03	269.51	266.57	1.53%	1,473,284
Nov 20, 2025	266.87	267.80	262.47	265.45	262.55	-0.27%	1,125,661
Nov 19, 2025	272.03	273.55	265.19	266.16	263.26	-1.97%	1,323,551
Nov 18, 2025	269.52	271.63	266.91	271.50	268.54	0.46%	873,529
Nov 17, 2025	274.95	275.35	269.58	270.27	267.32	-1.45%	581,806
Nov 14, 2025	275.79	278.00	272.93	274.26	271.27	-0.01%	577,755
Nov 13, 2025	273.90	277.24	273.71	274.28	271.29	-0.32%	839,747
Nov 12, 2025	276.60	278.15	273.93	275.15	272.15	-0.98%	706,406
Nov 11, 2025	275.16	278.21	273.98	277.86	274.83	1.86%	649,506
Nov 10, 2025	275.51	276.41	269.87	272.78	269.80	-1.90%	868,795
Nov 7, 2025	275.60	278.80	274.46	278.05	275.02	1.49%	665,108
Nov 6, 2025	278.19	278.55	273.66	273.96	270.97	-1.78%	955,672
Nov 5, 2025	276.34	279.60	274.78	278.92	275.88	1.05%	864,126