Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	304.78	306.50	301.60	302.01	302.01	-1.22%	494,754
Sep 3, 2026	303.51	310.50	299.85	305.73	305.73	1.46%	789,022
Sep 2, 2026	300.89	302.79	296.69	301.33	301.33	-0.51%	868,599
Sep 1, 2026	306.89	308.75	300.92	302.86	302.86	-1.35%	1,308,326
Aug 31, 2026	310.93	310.94	305.39	306.99	306.99	-2.08%	1,358,402
Aug 28, 2026	312.47	314.52	310.52	313.51	313.51	0.74%	532,130
Aug 27, 2026	314.64	317.40	311.02	311.20	311.20	-1.94%	695,682
Aug 26, 2026	322.49	323.92	317.10	317.37	317.37	-1.64%	728,889
Aug 25, 2026	324.79	326.10	320.29	322.67	322.67	-0.71%	714,592
Aug 24, 2026	321.75	325.05	319.77	324.97	324.97	0.77%	660,745
Aug 21, 2026	324.04	324.04	321.19	322.49	322.49	-0.08%	536,577
Aug 20, 2026	324.83	325.81	321.54	322.74	322.74	-0.74%	505,083
Aug 19, 2026	325.70	329.87	323.88	325.13	325.13	0.63%	716,150
Aug 18, 2026	327.83	328.25	322.99	323.10	323.10	-0.37%	618,840
Aug 17, 2026	323.08	325.10	321.46	324.31	324.31	-0.50%	616,051
Aug 14, 2026	329.19	329.49	325.17	325.93	325.93	-0.85%	508,390
Aug 13, 2026	324.35	329.22	323.81	328.72	328.72	1.59%	684,804
Aug 12, 2026	323.97	326.00	321.75	323.58	323.58	-0.47%	786,336
Aug 11, 2026	324.56	327.40	322.06	325.10	325.10	-0.19%	617,839
Aug 10, 2026	323.95	327.00	319.97	325.71	325.71	-0.82%	898,783
Aug 7, 2026	326.40	330.43	324.00	328.40	328.40	0.43%	839,312
Aug 6, 2026	330.77	330.77	325.16	327.00	327.00	-0.10%	953,149
Aug 5, 2026	328.00	329.05	322.93	327.34	327.34	0.26%	561,953
Aug 4, 2026	325.00	327.30	320.53	326.49	326.49	0.18%	849,674
Aug 3, 2026	327.00	330.28	324.79	325.90	325.90	0.53%	833,702
Jul 31, 2026	318.16	326.26	313.55	324.17	324.17	2.12%	1,370,927
Jul 30, 2026	323.62	325.93	307.59	317.45	317.45	-3.64%	1,644,917
Jul 29, 2026	331.00	335.55	328.51	329.44	329.44	-0.31%	1,617,345
Jul 28, 2026	328.55	335.05	327.08	330.47	330.47	1.99%	1,654,917
Jul 27, 2026	321.92	329.72	321.57	324.02	324.02	0.48%	1,113,213
Jul 24, 2026	317.21	323.83	316.97	322.48	322.48	2.37%	1,363,786
Jul 23, 2026	310.61	316.98	309.06	315.01	315.01	1.06%	1,661,061
Jul 22, 2026	311.00	312.27	309.43	311.70	311.70	0.63%	1,134,885
Jul 21, 2026	315.00	315.58	307.56	309.75	309.75	-1.83%	3,674,491
Jul 20, 2026	317.17	317.17	313.33	315.53	315.53	-0.79%	1,015,255
Jul 17, 2026	323.58	328.92	317.42	318.04	318.04	-1.99%	1,071,625
Jul 16, 2026	316.07	324.58	315.17	324.50	324.50	3.12%	1,203,083
Jul 15, 2026	319.06	322.83	313.69	314.68	314.68	-1.33%	981,658
Jul 14, 2026	324.10	324.58	318.93	318.93	318.93	-0.91%	1,309,120
Jul 13, 2026	319.99	324.95	319.72	321.86	321.86	0.41%	999,176
Jul 10, 2026	320.06	320.86	316.62	320.56	320.56	0.38%	624,294
Jul 9, 2026	321.42	323.53	318.70	319.35	319.35	-0.44%	670,293
Jul 8, 2026	327.12	327.61	319.69	320.77	320.77	-2.41%	810,868
Jul 7, 2026	325.35	330.81	324.90	328.69	328.69	1.45%	606,226
Jul 6, 2026	329.51	329.64	321.43	324.00	324.00	-1.71%	746,379
Jul 2, 2026	324.54	329.74	323.44	329.64	329.64	2.04%	925,063
Jul 1, 2026	318.09	324.61	318.08	323.04	323.04	1.49%	603,237
Jun 30, 2026	320.88	321.08	316.29	318.31	318.31	-1.89%	844,365
Jun 29, 2026	322.62	324.76	318.90	324.45	324.45	0.02%	891,447
Jun 26, 2026	321.84	327.48	321.00	324.39	324.39	1.14%	1,160,454