Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	319.74	321.73	315.16	320.74	320.74	0.89%	766,036
Jun 24, 2026	323.95	323.95	313.60	317.92	317.92	-1.05%	1,780,927
Jun 23, 2026	322.67	325.87	319.74	321.29	321.29	0.33%	979,531
Jun 22, 2026	317.46	323.00	317.27	320.22	320.22	0.66%	917,762
Jun 18, 2026	318.72	320.31	314.61	318.12	318.12	1.77%	1,244,546
Jun 17, 2026	318.42	320.20	311.23	312.58	312.58	-2.37%	785,331
Jun 16, 2026	322.50	325.51	319.16	320.17	320.17	-0.25%	812,188
Jun 15, 2026	322.80	326.53	319.74	320.98	320.98	-0.61%	1,197,962
Jun 12, 2026	325.52	328.57	323.99	325.94	322.94	0.38%	876,142
Jun 11, 2026	325.10	327.67	321.87	324.71	321.72	0.26%	1,117,060
Jun 10, 2026	323.75	331.79	322.86	323.87	320.89	0.31%	1,629,220
Jun 9, 2026	312.00	324.56	311.70	322.86	319.89	3.79%	1,292,951
Jun 8, 2026	310.29	311.92	308.00	311.08	308.22	0.45%	696,495
Jun 5, 2026	305.44	312.46	303.64	309.68	306.83	0.98%	842,912
Jun 4, 2026	306.75	308.16	302.94	306.66	303.84	1.55%	782,253
Jun 3, 2026	298.93	305.05	298.38	301.97	299.19	0.95%	823,618
Jun 2, 2026	295.62	299.84	294.90	299.14	296.39	1.13%	663,406
Jun 1, 2026	299.09	301.24	295.67	295.80	293.08	-2.60%	731,288
May 29, 2026	307.13	308.25	303.69	303.69	300.89	-1.80%	1,493,601
May 28, 2026	305.67	311.83	302.53	309.25	306.40	0.80%	768,052
May 27, 2026	305.93	309.89	304.58	306.79	303.97	0.76%	747,346
May 26, 2026	305.82	307.44	303.32	304.47	301.67	-0.26%	929,309
May 22, 2026	306.79	308.62	303.19	305.25	302.44	0.09%	675,521
May 21, 2026	300.41	305.03	296.98	304.99	302.18	0.70%	605,212
May 20, 2026	301.50	306.89	300.78	302.87	300.08	1.82%	896,719
May 19, 2026	294.44	298.02	289.21	297.47	294.73	0.45%	1,036,817
May 18, 2026	292.73	297.17	292.73	296.15	293.42	1.26%	655,782
May 15, 2026	300.63	301.15	291.62	292.47	289.78	-3.48%	766,477
May 14, 2026	305.57	306.23	302.84	303.03	300.24	-0.22%	606,187
May 13, 2026	310.39	310.39	302.78	303.70	300.90	-2.44%	929,233
May 12, 2026	312.01	312.34	307.00	311.28	308.41	-0.09%	1,676,763
May 11, 2026	311.75	312.41	309.13	311.55	308.68	0.16%	755,648
May 8, 2026	308.86	313.12	308.21	311.04	308.18	0.55%	808,408
May 7, 2026	308.80	309.79	304.74	309.33	306.48	0.11%	691,393
May 6, 2026	303.30	311.91	301.96	308.98	306.14	3.40%	952,681
May 5, 2026	295.94	300.14	294.65	298.82	296.07	1.17%	737,904
May 4, 2026	299.51	302.20	294.75	295.36	292.64	-2.05%	580,559
May 1, 2026	302.85	302.85	299.11	301.55	298.77	-0.30%	582,153
Apr 30, 2026	295.01	303.28	294.00	302.45	299.67	2.84%	1,220,835
Apr 29, 2026	295.60	297.85	291.86	294.09	291.38	-1.03%	1,357,821
Apr 28, 2026	310.41	311.24	295.68	297.14	294.41	-2.73%	1,649,170
Apr 27, 2026	307.97	310.44	304.30	305.48	302.67	-0.91%	1,545,889
Apr 24, 2026	310.62	311.65	307.25	308.29	305.45	-0.81%	1,011,661
Apr 23, 2026	306.00	311.14	306.00	310.82	307.96	1.97%	729,187
Apr 22, 2026	310.53	310.85	301.94	304.81	302.00	-1.14%	1,119,524