Public Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	306.79	308.62	303.19	305.25	305.25	0.09%	673,269
May 21, 2026	300.41	305.03	296.98	304.99	304.99	0.70%	605,203
May 20, 2026	301.50	306.89	300.78	302.87	302.87	1.82%	883,499
May 19, 2026	294.44	298.02	289.21	297.47	297.47	0.45%	1,017,545
May 18, 2026	292.73	297.17	292.73	296.15	296.15	1.26%	648,072
May 15, 2026	300.63	301.15	291.62	292.47	292.47	-3.48%	766,477
May 14, 2026	305.57	306.23	302.84	303.03	303.03	-0.22%	606,187
May 13, 2026	310.39	310.39	302.78	303.70	303.70	-2.44%	929,233
May 12, 2026	312.01	312.34	307.00	311.28	311.28	-0.09%	1,676,763
May 11, 2026	311.75	312.41	309.13	311.55	311.55	0.16%	755,648
May 8, 2026	308.86	313.12	308.21	311.04	311.04	0.55%	808,408
May 7, 2026	308.80	309.79	304.74	309.33	309.33	0.11%	691,393
May 6, 2026	303.30	311.91	301.96	308.98	308.98	3.40%	952,681
May 5, 2026	295.94	300.14	294.65	298.82	298.82	1.17%	737,904
May 4, 2026	299.51	302.20	294.75	295.36	295.36	-2.05%	580,559
May 1, 2026	302.85	302.85	299.11	301.55	301.55	-0.30%	582,153
Apr 30, 2026	295.01	303.28	294.00	302.45	302.45	2.84%	1,220,835
Apr 29, 2026	295.60	297.85	291.86	294.09	294.09	-1.03%	1,357,821
Apr 28, 2026	310.41	311.24	295.68	297.14	297.14	-2.73%	1,649,170
Apr 27, 2026	307.97	310.44	304.30	305.48	305.48	-0.91%	1,545,889
Apr 24, 2026	310.62	311.65	307.25	308.29	308.29	-0.81%	1,011,661
Apr 23, 2026	306.00	311.14	306.00	310.82	310.82	1.97%	729,187
Apr 22, 2026	310.53	310.85	301.94	304.81	304.81	-1.14%	1,119,524
Apr 21, 2026	311.79	313.51	307.36	308.33	308.33	-1.23%	866,375
Apr 20, 2026	309.68	312.24	306.72	312.17	312.17	0.95%	705,317
Apr 17, 2026	302.36	310.68	302.36	309.22	309.22	2.48%	988,538
Apr 16, 2026	300.73	303.34	299.45	301.74	301.74	0.64%	836,883
Apr 15, 2026	302.47	302.89	295.24	299.83	299.83	-1.37%	1,439,722
Apr 14, 2026	295.71	304.95	295.71	304.00	304.00	2.62%	1,553,271
Apr 13, 2026	293.41	296.77	290.79	296.23	296.23	0.42%	1,116,281
Apr 10, 2026	292.95	296.80	291.93	295.00	295.00	0.59%	1,097,883
Apr 9, 2026	288.13	294.59	287.37	293.27	293.27	1.13%	976,306
Apr 8, 2026	283.60	290.22	283.25	290.00	290.00	3.85%	1,134,946
Apr 7, 2026	279.87	282.23	278.59	279.24	279.24	-0.59%	958,633
Apr 6, 2026	279.66	282.09	278.99	280.89	280.89	0.19%	638,737
Apr 2, 2026	275.12	281.28	274.00	280.35	280.35	1.49%	854,972
Apr 1, 2026	270.35	276.82	269.57	276.24	276.24	1.98%	930,052
Mar 31, 2026	268.95	272.00	264.90	270.88	270.88	2.17%	1,512,348
Mar 30, 2026	270.11	270.95	263.98	265.13	265.13	-0.33%	1,052,685
Mar 27, 2026	267.60	270.25	264.45	266.01	266.01	-0.75%	1,077,888
Mar 26, 2026	266.46	272.32	266.46	268.01	268.01	0.14%	1,399,607
Mar 25, 2026	269.04	270.58	262.99	267.63	267.63	-0.12%	938,950
Mar 24, 2026	268.86	270.76	265.93	267.94	267.94	-1.25%	1,229,107
Mar 23, 2026	269.94	275.63	266.37	271.32	271.32	2.08%	1,421,282
Mar 20, 2026	277.03	278.80	264.55	265.78	265.78	-4.16%	2,036,481
Mar 19, 2026	276.06	278.45	275.25	277.33	277.33	-0.09%	971,785
Mar 18, 2026	285.00	285.96	277.19	277.59	277.59	-2.98%	1,195,195
Mar 17, 2026	292.80	295.56	285.64	286.13	286.13	-1.27%	2,266,003
Mar 16, 2026	291.33	295.80	281.21	289.80	289.80	-1.67%	4,034,542
Mar 13, 2026	301.41	303.63	297.17	297.72	294.72	-0.01%	838,125