Skip to main content
Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
289.88
+1.31 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025289.56294.50288.79289.88289.880.45%1,184,350
Jun 26, 2025289.65290.43284.90288.57288.57-0.30%1,198,618
Jun 25, 2025294.25294.25289.08289.44289.44-2.08%841,002
Jun 24, 2025294.52296.78291.69295.60295.600.28%711,651
Jun 23, 2025290.56295.28290.56294.76294.761.61%636,128
Jun 20, 2025290.85293.44288.60290.08290.08-0.25%1,420,066
Jun 18, 2025293.77294.28290.52290.81290.81-0.97%766,963
Jun 17, 2025293.82296.29292.00293.66293.66-0.31%585,872
Jun 16, 2025296.46298.26293.00294.56294.56-0.13%853,283
Jun 13, 2025294.39297.15292.74294.95294.95-0.57%708,583
Jun 12, 2025298.03299.54295.30296.65296.65-1.17%947,518
Jun 11, 2025304.20305.48299.19300.16297.16-1.27%644,568
Jun 10, 2025303.52305.35301.16304.02300.980.48%590,188
Jun 9, 2025302.01306.12301.07302.58299.55-0.11%569,326
Jun 6, 2025301.46304.34300.21302.91299.880.82%747,468
Jun 5, 2025303.03303.10300.24300.46297.45-0.93%801,183
Jun 4, 2025302.04305.10300.20303.29300.25-0.01%811,037
Jun 3, 2025308.21308.44301.58303.31300.27-2.09%918,305
Jun 2, 2025305.58310.00303.23309.77306.670.44%553,514
May 30, 2025305.13308.71303.97308.41305.320.78%1,601,171
May 29, 2025302.88307.77301.53306.02302.961.28%570,010
May 28, 2025300.10302.62298.94302.16299.140.67%626,316
May 27, 2025299.37301.21296.41300.14297.141.16%874,607
May 23, 2025296.69297.49294.61296.70293.730.31%558,746
May 22, 2025295.82297.46292.14295.78292.82-0.03%592,470
May 21, 2025305.19305.91295.31295.86292.90-3.89%615,657
May 20, 2025308.57309.63307.00307.82304.74-0.53%479,413
May 19, 2025307.45309.76305.50309.46306.360.10%505,967
May 16, 2025305.14309.15304.75309.15306.061.37%706,942
May 15, 2025300.59305.26299.10304.98301.932.28%532,652
May 14, 2025300.56301.70296.63298.19295.21-1.30%641,989
May 13, 2025307.50307.53299.87302.13299.11-1.00%730,781
May 12, 2025305.51306.21298.85305.18302.130.37%822,603
May 9, 2025299.96304.88299.50304.07301.031.12%460,127
May 8, 2025299.21302.97297.70300.70297.690.27%734,675
May 7, 2025298.04301.38297.59299.90296.900.64%991,063
May 6, 2025298.15301.16295.54297.98295.00-0.79%647,259
May 5, 2025300.00302.14297.23300.34297.330.06%861,399
May 2, 2025304.31304.31299.55300.15297.150.05%1,290,520
May 1, 2025299.26304.80295.05300.00297.00-0.14%905,109
Apr 30, 2025292.73301.29291.17300.43297.422.54%1,044,259
Apr 29, 2025290.99294.00289.18292.99290.060.30%621,324
Apr 28, 2025291.36293.40289.84292.11289.190.41%844,150
Apr 25, 2025293.73294.13287.79290.91288.00-0.98%909,824
Apr 24, 2025296.68296.72292.60293.79290.85-0.49%689,676
Apr 23, 2025297.38300.50292.99295.23292.27-0.49%709,649
Apr 22, 2025293.48298.02291.61296.67293.703.17%843,183
Apr 21, 2025293.61294.06284.09287.56284.68-2.85%664,242
Apr 17, 2025291.29298.50291.29296.01293.052.41%741,373
Apr 16, 2025289.02292.53287.59289.03286.140.04%697,951