Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	341.09	343.64	339.01	341.40	341.40	1.17%	691,612
Nov 6, 2026	337.05	340.74	331.70	337.46	337.46	-0.89%	1,203,620
Nov 5, 2026	344.98	345.89	336.19	340.50	340.50	-0.66%	1,747,189
Nov 4, 2026	339.00	343.63	336.37	342.76	342.76	2.81%	2,476,197
Nov 3, 2026	331.19	333.95	329.62	333.39	333.39	0.05%	1,097,851
Nov 2, 2026	326.74	335.18	325.71	333.24	333.24	2.61%	1,203,402
Oct 30, 2026	320.00	326.00	319.92	324.77	324.77	2.43%	968,509
Oct 29, 2026	313.95	317.66	313.60	317.06	317.06	2.26%	651,193
Oct 28, 2026	312.58	318.50	309.92	310.05	310.05	-0.77%	1,228,467
Oct 27, 2026	303.09	315.21	303.09	312.47	312.47	1.79%	958,872
Oct 26, 2026	308.90	310.68	305.74	306.97	306.97	-0.94%	880,326
Oct 23, 2026	310.00	310.72	306.86	309.89	309.89	0.25%	780,083
Oct 22, 2026	298.40	309.25	298.00	309.13	309.13	3.63%	774,004
Oct 21, 2026	301.73	303.00	296.99	298.31	298.31	-1.14%	825,019
Oct 20, 2026	297.58	302.79	297.17	301.76	301.76	2.05%	646,422
Oct 19, 2026	296.99	298.15	294.88	295.69	295.69	-0.88%	492,249
Oct 16, 2026	296.52	301.89	296.01	298.31	298.31	1.01%	738,929
Oct 15, 2026	294.16	297.53	292.86	295.33	295.33	2.28%	1,193,758
Oct 14, 2026	287.74	290.26	285.85	288.76	288.76	0.13%	829,453
Oct 13, 2026	291.68	292.89	286.26	288.39	288.39	-0.17%	946,656
Oct 12, 2026	290.32	292.31	287.59	288.88	288.88	-0.34%	824,486
Oct 9, 2026	286.49	291.00	285.05	289.86	289.86	1.52%	942,889
Oct 8, 2026	281.83	286.86	280.24	285.52	285.52	1.25%	1,174,011
Oct 7, 2026	285.85	285.85	281.70	281.99	281.99	-1.35%	975,654
Oct 6, 2026	283.14	287.72	281.64	285.85	285.85	1.49%	969,973
Oct 5, 2026	283.00	284.22	280.53	281.66	281.66	-0.76%	862,069
Oct 2, 2026	285.27	288.91	283.60	283.81	283.81	-0.07%	812,668
Oct 1, 2026	281.80	285.86	280.02	284.00	284.00	0.41%	950,233
Sep 30, 2026	286.77	286.77	281.91	282.84	282.84	-0.96%	962,884
Sep 29, 2026	283.08	286.66	282.74	285.58	285.58	0.28%	806,424
Sep 28, 2026	287.13	289.14	283.09	284.79	284.79	-1.10%	962,291
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