Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
287.97
+3.41 (1.20%)
At close: Sep 25, 2026, 4:00 PM EDT
287.68
-0.29 (-0.10%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Public Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 284.19 | 288.67 | 283.32 | 287.97 | 287.97 | 1.20% | 717,414 |
| Sep 24, 2026 | 287.51 | 288.20 | 284.24 | 284.56 | 284.56 | -0.76% | 714,703 |
| Sep 23, 2026 | 287.59 | 290.39 | 286.01 | 286.73 | 286.73 | -1.03% | 958,020 |
| Sep 22, 2026 | 297.65 | 297.89 | 289.20 | 289.71 | 289.71 | -2.35% | 1,232,914 |
| Sep 21, 2026 | 296.88 | 298.92 | 294.90 | 296.67 | 296.67 | 0.12% | 627,336 |
| Sep 18, 2026 | 300.52 | 302.06 | 295.29 | 296.31 | 296.31 | -1.48% | 1,553,708 |
| Sep 17, 2026 | 298.07 | 301.06 | 295.94 | 300.76 | 300.76 | 2.06% | 717,060 |
| Sep 16, 2026 | 296.99 | 299.75 | 293.85 | 294.68 | 294.68 | -0.67% | 804,371 |
| Sep 15, 2026 | 292.96 | 298.25 | 290.84 | 296.68 | 296.68 | 1.46% | 1,016,660 |
| Sep 14, 2026 | 297.57 | 301.30 | 294.64 | 295.40 | 292.40 | -0.37% | 785,652 |
| Sep 11, 2026 | 296.85 | 297.77 | 293.15 | 296.50 | 293.49 | 0.64% | 683,260 |
| Sep 10, 2026 | 294.27 | 296.06 | 292.61 | 294.60 | 291.61 | - | 883,431 |
| Sep 9, 2026 | 301.10 | 302.81 | 293.85 | 294.60 | 291.61 | -2.32% | 734,960 |
| Sep 8, 2026 | 301.68 | 303.79 | 300.01 | 301.60 | 298.54 | -0.14% | 741,846 |
| Sep 4, 2026 | 304.78 | 306.50 | 301.60 | 302.01 | 298.94 | -1.22% | 512,078 |
| Sep 3, 2026 | 303.51 | 310.50 | 299.85 | 305.73 | 302.63 | 1.46% | 835,382 |
| Sep 2, 2026 | 300.89 | 302.79 | 296.69 | 301.33 | 298.27 | -0.51% | 872,427 |
| Sep 1, 2026 | 306.89 | 308.75 | 300.92 | 302.86 | 299.78 | -1.35% | 1,348,443 |
| Aug 31, 2026 | 310.93 | 310.94 | 305.39 | 306.99 | 303.87 | -2.08% | 1,445,542 |
| Aug 28, 2026 | 312.47 | 314.52 | 310.52 | 313.51 | 310.33 | 0.74% | 533,728 |
| Aug 27, 2026 | 314.64 | 317.40 | 311.02 | 311.20 | 308.04 | -1.94% | 702,131 |
| Aug 26, 2026 | 322.49 | 323.92 | 317.10 | 317.37 | 314.15 | -1.64% | 736,103 |
| Aug 25, 2026 | 324.79 | 326.10 | 320.29 | 322.67 | 319.39 | -0.71% | 720,695 |
| Aug 24, 2026 | 321.75 | 325.05 | 319.77 | 324.97 | 321.67 | 0.77% | 666,224 |
| Aug 21, 2026 | 324.04 | 324.04 | 321.19 | 322.49 | 319.21 | -0.08% | 539,098 |
| Aug 20, 2026 | 324.83 | 325.81 | 321.54 | 322.74 | 319.46 | -0.74% | 510,357 |
| Aug 19, 2026 | 325.70 | 329.87 | 323.88 | 325.13 | 321.83 | 0.63% | 720,474 |
| Aug 18, 2026 | 327.83 | 328.25 | 322.99 | 323.10 | 319.82 | -0.37% | 618,920 |
| Aug 17, 2026 | 323.08 | 325.10 | 321.46 | 324.31 | 321.02 | -0.50% | 623,012 |
| Aug 14, 2026 | 329.19 | 329.49 | 325.17 | 325.93 | 322.62 | -0.85% | 519,302 |
| Aug 13, 2026 | 324.35 | 329.22 | 323.81 | 328.72 | 325.38 | 1.59% | 687,618 |
| Aug 12, 2026 | 323.97 | 326.00 | 321.75 | 323.58 | 320.29 | -0.47% | 788,985 |
| Aug 11, 2026 | 324.56 | 327.40 | 322.06 | 325.10 | 321.80 | -0.19% | 622,669 |
| Aug 10, 2026 | 323.95 | 327.00 | 319.97 | 325.71 | 322.40 | -0.82% | 903,603 |
| Aug 7, 2026 | 326.40 | 330.43 | 324.00 | 328.40 | 325.06 | 0.43% | 978,941 |
| Aug 6, 2026 | 330.77 | 330.77 | 325.16 | 327.00 | 323.68 | -0.10% | 991,414 |
| Aug 5, 2026 | 328.00 | 329.05 | 322.93 | 327.34 | 324.02 | 0.26% | 569,147 |
| Aug 4, 2026 | 325.00 | 327.30 | 320.53 | 326.49 | 323.17 | 0.18% | 922,825 |
| Aug 3, 2026 | 327.00 | 330.28 | 324.79 | 325.90 | 322.59 | 0.53% | 840,847 |
| Jul 31, 2026 | 318.16 | 326.26 | 313.55 | 324.17 | 320.88 | 2.12% | 1,379,826 |
| Jul 30, 2026 | 323.62 | 325.93 | 307.59 | 317.45 | 314.23 | -3.64% | 1,777,755 |
| Jul 29, 2026 | 331.00 | 335.55 | 328.51 | 329.44 | 326.09 | -0.31% | 1,658,153 |
| Jul 28, 2026 | 328.55 | 335.05 | 327.08 | 330.47 | 327.11 | 1.99% | 1,780,338 |
| Jul 27, 2026 | 321.92 | 329.72 | 321.57 | 324.02 | 320.73 | 0.48% | 1,113,519 |
| Jul 24, 2026 | 317.21 | 323.83 | 316.97 | 322.48 | 319.20 | 2.37% | 1,364,648 |
| Jul 23, 2026 | 310.61 | 316.98 | 309.06 | 315.01 | 311.81 | 1.06% | 1,668,011 |
| Jul 22, 2026 | 311.00 | 312.27 | 309.43 | 311.70 | 308.53 | 0.63% | 1,136,153 |
| Jul 21, 2026 | 315.00 | 315.58 | 307.56 | 309.75 | 306.60 | -1.83% | 3,677,471 |
| Jul 20, 2026 | 317.17 | 317.17 | 313.33 | 315.53 | 312.33 | -0.79% | 1,018,319 |
| Jul 17, 2026 | 323.58 | 328.92 | 317.42 | 318.04 | 314.81 | -1.99% | 1,072,217 |