Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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