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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.95 | 276.59 | 271.37 | 272.06 | 272.06 | -1.65% | 780,443 |
| Dec 4, 2025 | 277.72 | 279.00 | 275.90 | 276.63 | 276.63 | -0.58% | 850,815 |
| Dec 3, 2025 | 273.46 | 278.55 | 273.20 | 278.25 | 278.25 | 1.86% | 1,195,837 |
| Dec 2, 2025 | 272.57 | 273.73 | 270.03 | 273.16 | 273.16 | 0.74% | 792,158 |
| Dec 1, 2025 | 273.03 | 275.20 | 270.97 | 271.15 | 271.15 | -1.23% | 1,097,429 |
| Nov 28, 2025 | 273.19 | 276.13 | 273.10 | 274.54 | 274.54 | 0.12% | 382,094 |
| Nov 26, 2025 | 271.19 | 275.67 | 271.02 | 274.21 | 274.21 | 0.69% | 922,785 |
| Nov 25, 2025 | 270.77 | 275.07 | 270.77 | 272.33 | 272.33 | 1.17% | 877,465 |
| Nov 24, 2025 | 270.40 | 270.40 | 266.23 | 269.17 | 269.17 | -0.13% | 1,879,139 |
| Nov 21, 2025 | 267.12 | 272.69 | 267.03 | 269.51 | 269.51 | 1.53% | 1,473,284 |
| Nov 20, 2025 | 266.87 | 267.80 | 262.47 | 265.45 | 265.45 | -0.27% | 1,125,661 |
| Nov 19, 2025 | 272.03 | 273.55 | 265.19 | 266.16 | 266.16 | -1.97% | 1,323,551 |
| Nov 18, 2025 | 269.52 | 271.63 | 266.91 | 271.50 | 271.50 | 0.46% | 873,529 |
| Nov 17, 2025 | 274.95 | 275.35 | 269.58 | 270.27 | 270.27 | -1.45% | 581,806 |
| Nov 14, 2025 | 275.79 | 278.00 | 272.93 | 274.26 | 274.26 | -0.01% | 577,755 |
| Nov 13, 2025 | 273.90 | 277.24 | 273.71 | 274.28 | 274.28 | -0.32% | 839,747 |
| Nov 12, 2025 | 276.60 | 278.15 | 273.93 | 275.15 | 275.15 | -0.98% | 706,406 |
| Nov 11, 2025 | 275.16 | 278.21 | 273.98 | 277.86 | 277.86 | 1.86% | 649,506 |
| Nov 10, 2025 | 275.51 | 276.41 | 269.87 | 272.78 | 272.78 | -1.90% | 868,795 |
| Nov 7, 2025 | 275.60 | 278.80 | 274.46 | 278.05 | 278.05 | 1.49% | 665,108 |
| Nov 6, 2025 | 278.19 | 278.55 | 273.66 | 273.96 | 273.96 | -1.78% | 955,672 |
| Nov 5, 2025 | 276.34 | 279.60 | 274.78 | 278.92 | 278.92 | 1.05% | 864,126 |
| Nov 4, 2025 | 278.77 | 279.06 | 273.67 | 276.02 | 276.02 | -0.58% | 965,345 |
| Nov 3, 2025 | 276.00 | 277.72 | 273.27 | 277.62 | 277.62 | -0.34% | 1,206,767 |
| Oct 31, 2025 | 278.24 | 280.84 | 275.20 | 278.56 | 278.56 | -0.82% | 1,350,413 |
| Oct 30, 2025 | 293.60 | 296.21 | 279.97 | 280.86 | 280.86 | -2.88% | 1,652,729 |
| Oct 29, 2025 | 298.11 | 298.11 | 288.59 | 289.18 | 289.18 | -2.97% | 1,720,283 |
| Oct 28, 2025 | 300.18 | 300.53 | 295.35 | 298.04 | 298.04 | -0.77% | 977,464 |
| Oct 27, 2025 | 302.24 | 302.31 | 299.19 | 300.34 | 300.34 | -0.63% | 803,447 |
| Oct 24, 2025 | 307.82 | 307.91 | 302.21 | 302.24 | 302.24 | -1.32% | 842,972 |
| Oct 23, 2025 | 311.00 | 311.74 | 304.42 | 306.28 | 306.28 | -1.48% | 775,643 |
| Oct 22, 2025 | 307.86 | 311.24 | 307.11 | 310.88 | 310.88 | 0.85% | 733,082 |
| Oct 21, 2025 | 312.00 | 312.95 | 308.16 | 308.27 | 308.27 | -1.13% | 973,904 |
| Oct 20, 2025 | 308.88 | 311.85 | 307.79 | 311.80 | 311.80 | 1.36% | 715,776 |
| Oct 17, 2025 | 306.81 | 309.81 | 305.41 | 307.61 | 307.61 | 0.29% | 1,998,372 |
| Oct 16, 2025 | 301.21 | 310.74 | 301.17 | 306.73 | 306.73 | 1.90% | 1,620,570 |
| Oct 15, 2025 | 302.59 | 306.89 | 299.77 | 301.00 | 301.00 | -0.38% | 968,765 |
| Oct 14, 2025 | 299.83 | 304.27 | 299.83 | 302.15 | 302.15 | 0.84% | 1,124,371 |
| Oct 13, 2025 | 297.46 | 300.15 | 295.12 | 299.63 | 299.63 | 1.77% | 931,280 |
| Oct 10, 2025 | 295.01 | 297.26 | 293.65 | 294.42 | 294.42 | 0.14% | 814,618 |
| Oct 9, 2025 | 294.44 | 296.28 | 292.75 | 294.01 | 294.01 | 0.30% | 791,638 |
| Oct 8, 2025 | 291.66 | 293.49 | 290.45 | 293.14 | 293.14 | -0.13% | 634,562 |
| Oct 7, 2025 | 290.28 | 294.12 | 289.52 | 293.53 | 293.53 | 0.94% | 564,527 |
| Oct 6, 2025 | 293.74 | 293.99 | 290.09 | 290.81 | 290.81 | -0.93% | 586,876 |
| Oct 3, 2025 | 290.28 | 295.73 | 289.45 | 293.54 | 293.54 | 1.51% | 547,414 |
| Oct 2, 2025 | 290.18 | 291.05 | 287.87 | 289.16 | 289.16 | -0.52% | 561,699 |
| Oct 1, 2025 | 289.00 | 292.93 | 288.27 | 290.68 | 290.68 | 0.63% | 652,690 |
| Sep 30, 2025 | 288.05 | 289.05 | 285.91 | 288.85 | 288.85 | 0.11% | 805,888 |
| Sep 29, 2025 | 286.36 | 288.78 | 284.37 | 288.53 | 288.53 | 0.78% | 768,764 |
| Sep 26, 2025 | 281.00 | 287.20 | 281.00 | 286.29 | 286.29 | 2.15% | 834,807 |
| Sep 25, 2025 | 281.22 | 282.63 | 280.07 | 280.26 | 280.26 | -0.16% | 597,879 |
| Sep 24, 2025 | 281.58 | 282.58 | 279.48 | 280.71 | 280.71 | -0.56% | 666,969 |
| Sep 23, 2025 | 279.66 | 282.71 | 279.36 | 282.30 | 282.30 | 0.94% | 1,338,803 |
| Sep 22, 2025 | 280.13 | 281.01 | 278.25 | 279.67 | 279.67 | 0.24% | 1,309,647 |
| Sep 19, 2025 | 283.76 | 285.12 | 278.85 | 279.00 | 279.00 | -1.69% | 2,156,007 |
| Sep 18, 2025 | 283.23 | 285.40 | 281.82 | 283.79 | 283.79 | -0.12% | 1,073,921 |
| Sep 17, 2025 | 286.05 | 289.78 | 284.09 | 284.13 | 284.13 | -0.24% | 1,083,117 |
| Sep 16, 2025 | 286.36 | 287.87 | 283.53 | 284.81 | 284.81 | -0.61% | 877,171 |
| Sep 15, 2025 | 291.45 | 291.99 | 286.20 | 286.56 | 286.56 | -1.97% | 692,347 |
| Sep 12, 2025 | 294.36 | 295.91 | 291.86 | 292.32 | 289.32 | -0.88% | 690,874 |
| Sep 11, 2025 | 289.13 | 295.67 | 289.13 | 294.92 | 291.89 | 2.16% | 576,239 |
| Sep 10, 2025 | 289.57 | 291.04 | 288.50 | 288.69 | 285.73 | -0.49% | 807,777 |
| Sep 9, 2025 | 292.60 | 294.78 | 289.07 | 290.10 | 287.12 | -1.57% | 882,093 |
| Sep 8, 2025 | 294.87 | 295.63 | 291.70 | 294.72 | 291.70 | -1.03% | 817,390 |
| Sep 5, 2025 | 295.32 | 299.25 | 294.53 | 297.80 | 294.74 | 1.91% | 595,048 |
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 289.22 | 0.16% | 693,048 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 288.77 | 1.24% | 569,088 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 285.22 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 291.57 | 1.00% | 519,367 |
| Aug 28, 2025 | 290.77 | 292.11 | 289.15 | 291.67 | 288.68 | 0.16% | 670,522 |
| Aug 27, 2025 | 291.32 | 292.09 | 289.03 | 291.19 | 288.20 | 0.80% | 620,519 |
| Aug 26, 2025 | 290.48 | 292.23 | 288.44 | 288.88 | 285.92 | -0.33% | 760,165 |
| Aug 25, 2025 | 292.76 | 293.79 | 289.64 | 289.84 | 286.87 | -1.32% | 371,252 |
| Aug 22, 2025 | 288.79 | 296.47 | 288.79 | 293.71 | 290.70 | 2.42% | 460,135 |
| Aug 21, 2025 | 284.76 | 287.02 | 284.20 | 286.76 | 283.82 | -0.06% | 495,343 |
| Aug 20, 2025 | 287.48 | 290.83 | 286.66 | 286.94 | 284.00 | -0.14% | 685,335 |
| Aug 19, 2025 | 282.35 | 287.38 | 282.35 | 287.35 | 284.40 | 2.42% | 572,080 |
| Aug 18, 2025 | 282.58 | 283.00 | 280.40 | 280.56 | 277.68 | -0.84% | 416,498 |
| Aug 15, 2025 | 280.66 | 284.35 | 280.66 | 282.94 | 280.04 | 0.73% | 577,320 |
| Aug 14, 2025 | 280.77 | 281.93 | 278.93 | 280.89 | 278.01 | -0.81% | 558,795 |
| Aug 13, 2025 | 281.58 | 283.55 | 279.40 | 283.18 | 280.27 | 0.96% | 869,139 |
| Aug 12, 2025 | 280.01 | 281.91 | 277.89 | 280.48 | 277.60 | 0.26% | 744,355 |
| Aug 11, 2025 | 279.80 | 281.68 | 278.37 | 279.75 | 276.88 | -0.71% | 899,095 |
| Aug 8, 2025 | 284.60 | 285.32 | 281.27 | 281.74 | 278.85 | -0.76% | 435,012 |
| Aug 7, 2025 | 282.58 | 283.97 | 280.46 | 283.89 | 280.98 | 0.88% | 737,937 |
| Aug 6, 2025 | 282.90 | 284.19 | 280.91 | 281.42 | 278.53 | -0.14% | 639,402 |
| Aug 5, 2025 | 280.48 | 283.12 | 279.33 | 281.82 | 278.93 | 0.44% | 919,406 |
| Aug 4, 2025 | 278.24 | 282.55 | 277.84 | 280.58 | 277.70 | 0.61% | 1,019,619 |
| Aug 1, 2025 | 276.65 | 279.82 | 271.06 | 278.89 | 276.03 | 2.56% | 1,539,821 |
| Jul 31, 2025 | 285.23 | 290.93 | 271.24 | 271.94 | 269.15 | -5.79% | 1,848,826 |
| Jul 30, 2025 | 291.85 | 293.54 | 286.85 | 288.65 | 285.69 | -1.34% | 884,646 |
| Jul 29, 2025 | 287.83 | 292.86 | 286.12 | 292.57 | 289.57 | 2.30% | 854,230 |
| Jul 28, 2025 | 286.78 | 289.71 | 285.78 | 285.99 | 283.05 | -0.62% | 905,696 |
| Jul 25, 2025 | 286.42 | 288.04 | 284.17 | 287.76 | 284.81 | 0.16% | 674,432 |
| Jul 24, 2025 | 288.69 | 289.72 | 287.12 | 287.31 | 284.36 | -0.80% | 590,562 |
| Jul 23, 2025 | 290.56 | 291.99 | 288.25 | 289.62 | 286.65 | -0.49% | 726,289 |
| Jul 22, 2025 | 285.52 | 291.16 | 284.94 | 291.04 | 288.05 | 2.27% | 836,334 |
| Jul 21, 2025 | 284.70 | 287.37 | 284.00 | 284.58 | 281.66 | 0.18% | 882,130 |
| Jul 18, 2025 | 283.66 | 284.31 | 280.69 | 284.06 | 281.14 | 0.18% | 1,007,787 |
| Jul 17, 2025 | 285.81 | 287.31 | 282.81 | 283.54 | 280.63 | -0.70% | 1,028,008 |