Public Storage (PSA)

285.41
+2.57 (0.91%)
NYSE · Last Trade: Oct 1st, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Storage (PSA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026286.77286.77281.91282.84988,665282.84
9/29/2026283.08286.66282.74285.58823,767285.58
9/28/2026287.13289.14283.09284.79963,829284.79
9/25/2026284.19288.67283.32287.97730,635287.97
9/24/2026287.51288.20284.24284.56766,280284.56
9/23/2026287.59290.39286.01286.73986,508286.73
9/22/2026297.65297.88289.20289.711,233,506289.71
9/21/2026296.88298.92294.90296.67649,878296.67
9/18/2026300.52302.06295.29296.311,719,838296.31
9/17/2026298.07301.06295.94300.76723,948300.76
9/16/2026296.99299.75293.85294.68804,443294.68
9/15/2026292.96298.25290.84296.681,033,237296.68
9/14/2026297.57301.30294.64295.40794,579292.40
9/11/2026296.85297.77293.15296.50683,265293.49
9/10/2026294.27296.06292.61294.60883,429291.61
9/09/2026301.10302.81293.85294.60734,958291.61
9/08/2026301.68303.79300.01301.60741,846298.54
9/04/2026304.78306.50301.60302.01512,078298.94
9/03/2026303.51310.50299.85305.73835,379302.63
9/02/2026300.89302.79296.69301.33872,424298.27
9/01/2026306.89308.75300.92302.861,348,444299.78
8/31/2026310.93310.94305.39306.991,446,650303.87
8/28/2026312.47314.52310.52313.51533,728310.33
8/27/2026314.64317.40311.02311.20702,130308.04
8/26/2026322.49323.92317.10317.37736,097314.15
8/25/2026324.79326.10320.29322.67720,695319.39
8/24/2026321.75325.05319.77324.97666,225321.67
8/21/2026324.04324.04321.19322.49539,099319.21
8/20/2026324.83325.81321.54322.74510,356319.46
8/19/2026325.70329.87323.88325.13720,474321.83
8/18/2026327.83328.25322.99323.10618,919319.82
8/17/2026323.08325.10321.46324.31623,012321.02
8/14/2026329.19329.49325.17325.93519,303322.62
8/13/2026324.35329.22323.81328.72687,618325.38
8/12/2026323.97326.00321.75323.58788,984320.29
8/11/2026324.56327.40322.06325.10622,668321.80
8/10/2026323.95327.00319.97325.71903,603322.40
8/07/2026326.40330.43324.00328.401,117,942325.06
8/06/2026330.77330.77325.15327.00991,412323.68
8/05/2026328.00329.05322.93327.34569,148324.02
8/04/2026325.00327.30320.53326.49922,825323.17
8/03/2026327.00330.27324.79325.90840,844322.59
7/31/2026318.16326.25313.55324.171,379,827320.88
7/30/2026323.62325.93307.59317.451,777,753314.23
7/29/2026331.00335.55328.50329.441,658,246326.09
7/28/2026328.55335.05327.07330.471,780,338327.11
7/27/2026321.92329.72321.57324.021,113,520320.73
7/24/2026317.21323.82316.97322.481,364,649319.20
7/23/2026310.61316.98309.06315.011,667,995311.81
7/22/2026311.00312.27309.43311.701,136,155308.53
7/21/2026315.00315.58307.56309.753,677,471306.60
7/20/2026317.17317.17313.33315.531,018,320312.33
7/17/2026323.58328.92317.42318.041,072,219314.81
7/16/2026316.07324.58315.17324.501,333,785321.20
7/15/2026319.06322.83313.69314.68981,710311.48
7/14/2026324.10324.58318.93318.931,327,895315.69
7/13/2026319.99324.95319.72321.86999,611318.59
7/10/2026320.06320.86316.62320.56628,641317.30
7/09/2026321.42323.53318.70319.35807,838316.11
7/08/2026327.12327.61319.69320.77815,652317.51
7/07/2026325.35330.81324.90328.69705,147325.35
7/06/2026329.51329.64321.43324.00845,792320.71
7/02/2026324.54329.74323.44329.64963,459326.29
7/01/2026318.09324.61318.08323.04613,002319.76