Skip to main content
Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
272.06
-4.57 (-1.65%)
Dec 5, 2025, 4:00 PM EST - Market closed

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025275.95276.59271.37272.06272.06-1.65%780,443
Dec 4, 2025277.72279.00275.90276.63276.63-0.58%850,815
Dec 3, 2025273.46278.55273.20278.25278.251.86%1,195,837
Dec 2, 2025272.57273.73270.03273.16273.160.74%792,158
Dec 1, 2025273.03275.20270.97271.15271.15-1.23%1,097,429
Nov 28, 2025273.19276.13273.10274.54274.540.12%382,094
Nov 26, 2025271.19275.67271.02274.21274.210.69%922,785
Nov 25, 2025270.77275.07270.77272.33272.331.17%877,465
Nov 24, 2025270.40270.40266.23269.17269.17-0.13%1,879,139
Nov 21, 2025267.12272.69267.03269.51269.511.53%1,473,284
Nov 20, 2025266.87267.80262.47265.45265.45-0.27%1,125,661
Nov 19, 2025272.03273.55265.19266.16266.16-1.97%1,323,551
Nov 18, 2025269.52271.63266.91271.50271.500.46%873,529
Nov 17, 2025274.95275.35269.58270.27270.27-1.45%581,806
Nov 14, 2025275.79278.00272.93274.26274.26-0.01%577,755
Nov 13, 2025273.90277.24273.71274.28274.28-0.32%839,747
Nov 12, 2025276.60278.15273.93275.15275.15-0.98%706,406
Nov 11, 2025275.16278.21273.98277.86277.861.86%649,506
Nov 10, 2025275.51276.41269.87272.78272.78-1.90%868,795
Nov 7, 2025275.60278.80274.46278.05278.051.49%665,108
Nov 6, 2025278.19278.55273.66273.96273.96-1.78%955,672
Nov 5, 2025276.34279.60274.78278.92278.921.05%864,126
Nov 4, 2025278.77279.06273.67276.02276.02-0.58%965,345
Nov 3, 2025276.00277.72273.27277.62277.62-0.34%1,206,767
Oct 31, 2025278.24280.84275.20278.56278.56-0.82%1,350,413
Oct 30, 2025293.60296.21279.97280.86280.86-2.88%1,652,729
Oct 29, 2025298.11298.11288.59289.18289.18-2.97%1,720,283
Oct 28, 2025300.18300.53295.35298.04298.04-0.77%977,464
Oct 27, 2025302.24302.31299.19300.34300.34-0.63%803,447
Oct 24, 2025307.82307.91302.21302.24302.24-1.32%842,972
Oct 23, 2025311.00311.74304.42306.28306.28-1.48%775,643
Oct 22, 2025307.86311.24307.11310.88310.880.85%733,082
Oct 21, 2025312.00312.95308.16308.27308.27-1.13%973,904
Oct 20, 2025308.88311.85307.79311.80311.801.36%715,776
Oct 17, 2025306.81309.81305.41307.61307.610.29%1,998,372
Oct 16, 2025301.21310.74301.17306.73306.731.90%1,620,570
Oct 15, 2025302.59306.89299.77301.00301.00-0.38%968,765
Oct 14, 2025299.83304.27299.83302.15302.150.84%1,124,371
Oct 13, 2025297.46300.15295.12299.63299.631.77%931,280
Oct 10, 2025295.01297.26293.65294.42294.420.14%814,618
Oct 9, 2025294.44296.28292.75294.01294.010.30%791,638
Oct 8, 2025291.66293.49290.45293.14293.14-0.13%634,562
Oct 7, 2025290.28294.12289.52293.53293.530.94%564,527
Oct 6, 2025293.74293.99290.09290.81290.81-0.93%586,876
Oct 3, 2025290.28295.73289.45293.54293.541.51%547,414
Oct 2, 2025290.18291.05287.87289.16289.16-0.52%561,699
Oct 1, 2025289.00292.93288.27290.68290.680.63%652,690
Sep 30, 2025288.05289.05285.91288.85288.850.11%805,888
Sep 29, 2025286.36288.78284.37288.53288.530.78%768,764
Sep 26, 2025281.00287.20281.00286.29286.292.15%834,807