Skip to main content
Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
297.14
-8.34 (-2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
297.20
+0.06 (0.02%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026310.41311.24295.68297.14297.14-2.73%1,648,746
Apr 27, 2026307.97310.44304.30305.48305.48-0.91%1,539,372
Apr 24, 2026310.62311.65307.25308.29308.29-0.81%1,010,883
Apr 23, 2026306.00311.14306.00310.82310.821.97%729,180
Apr 22, 2026310.53310.85301.94304.81304.81-1.14%1,118,869
Apr 21, 2026311.79313.51307.36308.33308.33-1.23%866,359
Apr 20, 2026309.68312.24306.72312.17312.170.95%705,180
Apr 17, 2026302.36310.68302.36309.22309.222.48%987,505
Apr 16, 2026300.73303.34299.45301.74301.740.64%836,831
Apr 15, 2026302.47302.89295.24299.83299.83-1.37%1,439,124
Apr 14, 2026295.71304.95295.71304.00304.002.62%1,552,889
Apr 13, 2026293.41296.77290.79296.23296.230.42%1,116,264
Apr 10, 2026292.95296.80291.93295.00295.000.59%1,094,949
Apr 9, 2026288.13294.59287.37293.27293.271.13%973,481
Apr 8, 2026283.60290.22283.25290.00290.003.85%1,125,429
Apr 7, 2026279.87282.23278.59279.24279.24-0.59%957,833
Apr 6, 2026279.66282.09278.99280.89280.890.19%638,735
Apr 2, 2026275.12281.28274.00280.35280.351.49%854,828
Apr 1, 2026270.35276.82269.57276.24276.241.98%929,994
Mar 31, 2026268.95272.00264.90270.88270.882.17%1,498,614
Mar 30, 2026270.11270.95263.98265.13265.13-0.33%1,044,755
Mar 27, 2026267.60270.25264.45266.01266.01-0.75%1,077,874
Mar 26, 2026266.46272.32266.46268.01268.010.14%1,386,408
Mar 25, 2026269.04270.58262.99267.63267.63-0.12%930,316
Mar 24, 2026268.86270.76265.93267.94267.94-1.25%1,227,570
Mar 23, 2026269.94275.63266.37271.32271.322.08%1,420,494
Mar 20, 2026277.03278.80264.55265.78265.78-4.16%2,007,137
Mar 19, 2026276.06278.45275.25277.33277.33-0.09%948,681
Mar 18, 2026285.00285.96277.19277.59277.59-2.98%1,194,258
Mar 17, 2026292.80295.56285.64286.13286.13-1.27%2,265,997
Mar 16, 2026291.33295.80281.21289.80289.80-2.66%4,033,621
Mar 13, 2026301.41303.63297.17297.72294.72-0.01%838,125
Mar 12, 2026298.30301.31295.61297.74294.74-0.72%1,062,975
Mar 11, 2026304.57304.62299.00299.91296.89-1.99%1,269,449
Mar 10, 2026304.88310.88302.09305.99302.91-0.16%983,878
Mar 9, 2026306.16307.63296.58306.48303.39-0.54%1,441,393
Mar 6, 2026304.53309.19301.40308.13305.030.39%995,551
Mar 5, 2026306.90308.15305.32306.94303.85-1.23%881,545
Mar 4, 2026305.82311.01301.34310.76307.631.51%949,906
Mar 3, 2026308.11308.38302.75306.14303.06-1.54%977,196
Mar 2, 2026305.36312.86303.88310.94307.811.26%1,067,761
Feb 27, 2026303.88310.19301.30307.06303.971.02%1,667,001
Feb 26, 2026300.22304.19298.31303.95300.891.54%1,200,671
Feb 25, 2026304.41304.95297.76299.35296.33-1.57%811,446
Feb 24, 2026304.57307.29301.43304.11301.05-0.38%865,577
Feb 23, 2026305.54309.38304.06305.26302.180.09%1,289,291
Feb 20, 2026299.22305.98298.00305.00301.932.18%1,162,628
Feb 19, 2026298.59301.62295.94298.50295.49-0.17%1,081,239
Feb 18, 2026301.74302.05296.42299.00295.99-0.99%1,483,161
Feb 17, 2026303.26306.04297.21302.00298.960.55%1,901,535
Feb 13, 2026289.29300.67284.67300.35297.322.73%1,856,502
Feb 12, 2026294.43297.21290.95292.37289.42-0.50%2,149,348
Feb 11, 2026292.23293.94290.13293.84290.880.52%1,076,682
Feb 10, 2026290.02293.74287.19292.33289.381.19%1,253,996
Feb 9, 2026286.99290.02285.54288.89285.980.66%983,580
Feb 6, 2026284.32287.35283.67287.00284.111.48%661,218
Feb 5, 2026284.51286.48279.92282.82279.97-1.97%872,468
Feb 4, 2026281.71290.46281.71288.50285.593.21%1,089,630
Feb 3, 2026272.23281.69272.23279.54276.722.84%1,301,817
Feb 2, 2026276.67277.02271.71271.81269.07-1.59%880,110
Jan 30, 2026275.65277.14272.98276.19273.41-0.45%1,527,009
Jan 29, 2026275.00279.05273.42277.45274.651.31%1,053,217
Jan 28, 2026278.10280.16272.52273.86271.10-1.38%828,561
Jan 27, 2026278.05280.68276.56277.70274.90-0.38%658,522
Jan 26, 2026281.40283.20278.44278.75275.94-1.37%834,980
Jan 23, 2026287.35288.42282.37282.63279.78-1.38%824,085
Jan 22, 2026289.05290.61285.31286.58283.69-0.73%988,722
Jan 21, 2026286.98291.76283.97288.70285.791.23%1,789,602
Jan 20, 2026291.12291.70283.50285.18282.31-2.96%1,767,642
Jan 16, 2026291.58295.72290.29293.89290.930.29%2,670,909
Jan 15, 2026288.30293.79285.65293.03290.081.83%1,192,623
Jan 14, 2026279.14287.91278.99287.77284.872.84%939,268
Jan 13, 2026279.46280.41273.70279.83277.010.23%994,120
Jan 12, 2026278.31282.09277.78279.20276.390.38%1,419,892
Jan 9, 2026271.05279.36270.55278.15275.352.59%1,148,954
Jan 8, 2026263.80272.68263.23271.12268.392.05%897,422
Jan 7, 2026271.25272.01264.39265.68263.00-1.72%1,125,423
Jan 6, 2026258.82272.17258.82270.32267.603.61%1,418,905
Jan 5, 2026257.78261.37256.54260.90258.270.95%1,299,280
Jan 2, 2026259.10260.28256.60258.44255.84-0.41%946,227
Dec 31, 2025261.04261.18259.04259.50256.89-0.62%815,418
Dec 30, 2025259.33261.35258.80261.13258.500.70%923,501
Dec 29, 2025261.23262.34258.38259.32256.71-0.51%986,705
Dec 26, 2025261.23262.24259.67260.66258.03-0.54%618,644
Dec 24, 2025259.22262.32258.62262.08259.441.02%353,296
Dec 23, 2025261.31261.36258.69259.43256.82-0.76%930,256
Dec 22, 2025258.54261.72257.04261.41258.780.87%1,006,993
Dec 19, 2025260.82260.84258.56259.15256.54-0.85%3,779,567
Dec 18, 2025266.25268.08261.16261.37258.74-2.17%1,775,218
Dec 17, 2025266.81269.70264.24267.17264.48-0.12%1,722,936
Dec 16, 2025272.82273.23267.45267.48264.78-1.80%1,698,824
Dec 15, 2025274.82276.11269.99272.38269.64-0.94%1,869,020
Dec 12, 2025275.62277.39273.30274.97269.230.46%1,175,068
Dec 11, 2025269.67274.34267.75273.71268.002.28%1,246,199
Dec 10, 2025264.82268.43264.81267.62262.031.10%1,177,271
Dec 9, 2025270.25272.96264.60264.71259.18-1.80%1,240,736
Dec 8, 2025271.13273.54269.47269.55263.92-0.92%1,036,930
Dec 5, 2025275.95276.59271.37272.06266.38-1.65%783,669
Dec 4, 2025277.72279.00275.90276.63270.85-0.58%851,983
Dec 3, 2025273.46278.55273.20278.25272.441.86%1,195,902