Public Storage (PSA)

323.79
+5.48 (1.72%)
NYSE· Last Trade: Jul 1st, 2:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Storage (PSA)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026320.88321.08316.29318.31982,523318.31
6/29/2026322.62324.76318.90324.45954,449324.45
6/26/2026321.84327.48321.00324.391,228,187324.39
6/25/2026319.74321.73315.16320.74778,949320.74
6/24/2026323.95323.95313.60317.921,838,747317.92
6/23/2026322.67325.87319.74321.291,110,968321.29
6/22/2026317.46323.00317.27320.22932,045320.22
6/18/2026318.72320.31314.61318.121,253,385318.12
6/17/2026318.42320.20311.23312.58804,266312.58
6/16/2026322.50325.51319.16320.17821,798320.17
6/15/2026322.80326.53319.74320.981,204,929320.98
6/12/2026325.52328.57323.99325.94876,144322.94
6/11/2026325.10327.67321.87324.711,117,062321.72
6/10/2026323.75331.79322.86323.871,629,212320.89
6/09/2026312.00324.56311.69322.861,292,901319.89
6/08/2026310.29311.92308.00311.08697,906308.22
6/05/2026305.44312.46303.64309.68842,914306.83
6/04/2026306.75308.16302.94306.66782,254303.84
6/03/2026298.93305.05298.38301.97823,619299.19
6/02/2026295.62299.84294.89299.14663,372296.39
6/01/2026299.09301.24295.67295.80731,288293.08
5/29/2026307.13308.25303.69303.691,493,603300.89
5/28/2026305.67311.83302.53309.25768,054306.40
5/27/2026305.93309.89304.57306.79747,347303.97
5/26/2026305.82307.44303.32304.47929,286301.67
5/22/2026306.79308.62303.19305.25675,522302.44
5/21/2026300.41305.03296.98304.99605,213302.18
5/20/2026301.50306.89300.78302.87896,720300.08
5/19/2026294.44298.02289.21297.471,036,818294.73
5/18/2026292.73297.17292.73296.15655,784293.42
5/15/2026300.63301.15291.62292.47766,478289.78
5/14/2026305.57306.23302.84303.03606,148300.24
5/13/2026310.39310.39302.78303.70929,233300.90
5/12/2026312.01312.34307.00311.281,676,725308.42
5/11/2026311.75312.41309.13311.55755,599308.68
5/08/2026308.86313.12308.21311.04808,409308.18
5/07/2026308.80309.79304.74309.33691,391306.48
5/06/2026303.30311.91301.95308.98952,683306.14
5/05/2026295.94300.14294.65298.82737,903296.07
5/04/2026299.51302.20294.75295.36580,559292.64
5/01/2026302.85302.85299.11301.55582,153298.77
4/30/2026295.01303.28294.00302.451,220,835299.67
4/29/2026295.60297.85291.86294.091,357,689291.38
4/28/2026310.41311.24295.68297.141,648,870294.40
4/27/2026307.97310.44304.30305.481,545,872302.67
4/24/2026310.62311.65307.25308.291,011,663305.45
4/23/2026306.00311.14306.00310.82729,187307.96
4/22/2026310.53310.85301.94304.811,119,523302.00
4/21/2026311.79313.51307.36308.33866,373305.49
4/20/2026309.68312.24306.72312.17705,318309.30
4/17/2026302.36310.68302.36309.22988,539306.37
4/16/2026300.73303.33299.45301.74836,852298.96
4/15/2026302.47302.89295.24299.831,442,132297.07
4/14/2026295.71304.95295.71304.001,553,271301.20
4/13/2026293.41296.77290.79296.231,116,282293.50
4/10/2026292.95296.80291.93295.001,097,883292.29
4/09/2026288.13294.59287.37293.27976,305290.57
4/08/2026283.60290.22283.25290.001,134,943287.33
4/07/2026279.87282.23278.59279.24958,056276.67
4/06/2026279.66282.09278.99280.89638,739278.31
4/02/2026275.12281.28274.00280.35854,972277.77
4/01/2026270.35276.82269.57276.24930,053273.70