Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
301.55
-0.90 (-0.30%)
At close: May 1, 2026, 4:00 PM EDT
300.95
-0.60 (-0.20%)
After-hours: May 1, 2026, 7:38 PM EDT
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 302.85 | 302.85 | 299.11 | 301.55 | 301.55 | -0.30% | 561,884 |
| Apr 30, 2026 | 295.01 | 303.28 | 294.00 | 302.45 | 302.45 | 2.84% | 1,220,692 |
| Apr 29, 2026 | 295.60 | 297.85 | 291.86 | 294.09 | 294.09 | -1.03% | 1,356,887 |
| Apr 28, 2026 | 310.41 | 311.24 | 295.68 | 297.14 | 297.14 | -2.73% | 1,648,746 |
| Apr 27, 2026 | 307.97 | 310.44 | 304.30 | 305.48 | 305.48 | -0.91% | 1,539,372 |
| Apr 24, 2026 | 310.62 | 311.65 | 307.25 | 308.29 | 308.29 | -0.81% | 1,010,883 |
| Apr 23, 2026 | 306.00 | 311.14 | 306.00 | 310.82 | 310.82 | 1.97% | 729,180 |
| Apr 22, 2026 | 310.53 | 310.85 | 301.94 | 304.81 | 304.81 | -1.14% | 1,118,869 |
| Apr 21, 2026 | 311.79 | 313.51 | 307.36 | 308.33 | 308.33 | -1.23% | 866,359 |
| Apr 20, 2026 | 309.68 | 312.24 | 306.72 | 312.17 | 312.17 | 0.95% | 705,180 |
| Apr 17, 2026 | 302.36 | 310.68 | 302.36 | 309.22 | 309.22 | 2.48% | 987,505 |
| Apr 16, 2026 | 300.73 | 303.34 | 299.45 | 301.74 | 301.74 | 0.64% | 836,831 |
| Apr 15, 2026 | 302.47 | 302.89 | 295.24 | 299.83 | 299.83 | -1.37% | 1,439,124 |
| Apr 14, 2026 | 295.71 | 304.95 | 295.71 | 304.00 | 304.00 | 2.62% | 1,552,889 |
| Apr 13, 2026 | 293.41 | 296.77 | 290.79 | 296.23 | 296.23 | 0.42% | 1,116,264 |
| Apr 10, 2026 | 292.95 | 296.80 | 291.93 | 295.00 | 295.00 | 0.59% | 1,094,949 |
| Apr 9, 2026 | 288.13 | 294.59 | 287.37 | 293.27 | 293.27 | 1.13% | 973,481 |
| Apr 8, 2026 | 283.60 | 290.22 | 283.25 | 290.00 | 290.00 | 3.85% | 1,125,429 |
| Apr 7, 2026 | 279.87 | 282.23 | 278.59 | 279.24 | 279.24 | -0.59% | 957,833 |
| Apr 6, 2026 | 279.66 | 282.09 | 278.99 | 280.89 | 280.89 | 0.19% | 638,735 |
| Apr 2, 2026 | 275.12 | 281.28 | 274.00 | 280.35 | 280.35 | 1.49% | 854,828 |
| Apr 1, 2026 | 270.35 | 276.82 | 269.57 | 276.24 | 276.24 | 1.98% | 929,994 |
| Mar 31, 2026 | 268.95 | 272.00 | 264.90 | 270.88 | 270.88 | 2.17% | 1,498,614 |
| Mar 30, 2026 | 270.11 | 270.95 | 263.98 | 265.13 | 265.13 | -0.33% | 1,044,755 |
| Mar 27, 2026 | 267.60 | 270.25 | 264.45 | 266.01 | 266.01 | -0.75% | 1,077,874 |
| Mar 26, 2026 | 266.46 | 272.32 | 266.46 | 268.01 | 268.01 | 0.14% | 1,386,408 |
| Mar 25, 2026 | 269.04 | 270.58 | 262.99 | 267.63 | 267.63 | -0.12% | 930,316 |
| Mar 24, 2026 | 268.86 | 270.76 | 265.93 | 267.94 | 267.94 | -1.25% | 1,227,570 |
| Mar 23, 2026 | 269.94 | 275.63 | 266.37 | 271.32 | 271.32 | 2.08% | 1,420,494 |
| Mar 20, 2026 | 277.03 | 278.80 | 264.55 | 265.78 | 265.78 | -4.16% | 2,007,137 |
| Mar 19, 2026 | 276.06 | 278.45 | 275.25 | 277.33 | 277.33 | -0.09% | 948,681 |
| Mar 18, 2026 | 285.00 | 285.96 | 277.19 | 277.59 | 277.59 | -2.98% | 1,194,258 |
| Mar 17, 2026 | 292.80 | 295.56 | 285.64 | 286.13 | 286.13 | -1.27% | 2,265,997 |
| Mar 16, 2026 | 291.33 | 295.80 | 281.21 | 289.80 | 289.80 | -2.66% | 4,033,621 |
| Mar 13, 2026 | 301.41 | 303.63 | 297.17 | 297.72 | 294.72 | -0.01% | 838,125 |
| Mar 12, 2026 | 298.30 | 301.31 | 295.61 | 297.74 | 294.74 | -0.72% | 1,062,975 |
| Mar 11, 2026 | 304.57 | 304.62 | 299.00 | 299.91 | 296.89 | -1.99% | 1,269,449 |
| Mar 10, 2026 | 304.88 | 310.88 | 302.09 | 305.99 | 302.91 | -0.16% | 983,878 |
| Mar 9, 2026 | 306.16 | 307.63 | 296.58 | 306.48 | 303.39 | -0.54% | 1,441,393 |
| Mar 6, 2026 | 304.53 | 309.19 | 301.40 | 308.13 | 305.03 | 0.39% | 995,551 |
| Mar 5, 2026 | 306.90 | 308.15 | 305.32 | 306.94 | 303.85 | -1.23% | 881,545 |
| Mar 4, 2026 | 305.82 | 311.01 | 301.34 | 310.76 | 307.63 | 1.51% | 949,906 |
| Mar 3, 2026 | 308.11 | 308.38 | 302.75 | 306.14 | 303.06 | -1.54% | 977,196 |
| Mar 2, 2026 | 305.36 | 312.86 | 303.88 | 310.94 | 307.81 | 1.26% | 1,067,761 |
| Feb 27, 2026 | 303.88 | 310.19 | 301.30 | 307.06 | 303.97 | 1.02% | 1,667,001 |
| Feb 26, 2026 | 300.22 | 304.19 | 298.31 | 303.95 | 300.89 | 1.54% | 1,200,671 |
| Feb 25, 2026 | 304.41 | 304.95 | 297.76 | 299.35 | 296.33 | -1.57% | 811,446 |
| Feb 24, 2026 | 304.57 | 307.29 | 301.43 | 304.11 | 301.05 | -0.38% | 865,577 |
| Feb 23, 2026 | 305.54 | 309.38 | 304.06 | 305.26 | 302.18 | 0.09% | 1,289,291 |
| Feb 20, 2026 | 299.22 | 305.98 | 298.00 | 305.00 | 301.93 | 2.18% | 1,162,628 |