Public Storage (PSA)
NYSE: PSA · Real-Time Price · USD
324.39
+3.65 (1.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 321.84 | 327.48 | 321.00 | 324.39 | 324.39 | 1.14% | 1,160,454 |
| Jun 25, 2026 | 319.74 | 321.73 | 315.16 | 320.74 | 320.74 | 0.89% | 766,036 |
| Jun 24, 2026 | 323.95 | 323.95 | 313.60 | 317.92 | 317.92 | -1.05% | 1,780,927 |
| Jun 23, 2026 | 322.67 | 325.87 | 319.74 | 321.29 | 321.29 | 0.33% | 979,531 |
| Jun 22, 2026 | 317.46 | 323.00 | 317.27 | 320.22 | 320.22 | 0.66% | 917,762 |
| Jun 18, 2026 | 318.72 | 320.31 | 314.61 | 318.12 | 318.12 | 1.77% | 1,244,546 |
| Jun 17, 2026 | 318.42 | 320.20 | 311.23 | 312.58 | 312.58 | -2.37% | 785,331 |
| Jun 16, 2026 | 322.50 | 325.51 | 319.16 | 320.17 | 320.17 | -0.25% | 812,188 |
| Jun 15, 2026 | 322.80 | 326.53 | 319.74 | 320.98 | 320.98 | -0.61% | 1,197,962 |
| Jun 12, 2026 | 325.52 | 328.57 | 323.99 | 325.94 | 322.94 | 0.38% | 876,142 |
| Jun 11, 2026 | 325.10 | 327.67 | 321.87 | 324.71 | 321.72 | 0.26% | 1,117,060 |
| Jun 10, 2026 | 323.75 | 331.79 | 322.86 | 323.87 | 320.89 | 0.31% | 1,629,220 |
| Jun 9, 2026 | 312.00 | 324.56 | 311.70 | 322.86 | 319.89 | 3.79% | 1,292,951 |
| Jun 8, 2026 | 310.29 | 311.92 | 308.00 | 311.08 | 308.22 | 0.45% | 696,495 |
| Jun 5, 2026 | 305.44 | 312.46 | 303.64 | 309.68 | 306.83 | 0.98% | 842,912 |
| Jun 4, 2026 | 306.75 | 308.16 | 302.94 | 306.66 | 303.84 | 1.55% | 782,253 |
| Jun 3, 2026 | 298.93 | 305.05 | 298.38 | 301.97 | 299.19 | 0.95% | 823,618 |
| Jun 2, 2026 | 295.62 | 299.84 | 294.90 | 299.14 | 296.39 | 1.13% | 663,406 |
| Jun 1, 2026 | 299.09 | 301.24 | 295.67 | 295.80 | 293.08 | -2.60% | 731,288 |
| May 29, 2026 | 307.13 | 308.25 | 303.69 | 303.69 | 300.89 | -1.80% | 1,493,601 |
| May 28, 2026 | 305.67 | 311.83 | 302.53 | 309.25 | 306.40 | 0.80% | 768,052 |
| May 27, 2026 | 305.93 | 309.89 | 304.58 | 306.79 | 303.97 | 0.76% | 747,346 |
| May 26, 2026 | 305.82 | 307.44 | 303.32 | 304.47 | 301.67 | -0.26% | 929,309 |
| May 22, 2026 | 306.79 | 308.62 | 303.19 | 305.25 | 302.44 | 0.09% | 675,521 |
| May 21, 2026 | 300.41 | 305.03 | 296.98 | 304.99 | 302.18 | 0.70% | 605,212 |
| May 20, 2026 | 301.50 | 306.89 | 300.78 | 302.87 | 300.08 | 1.82% | 896,719 |
| May 19, 2026 | 294.44 | 298.02 | 289.21 | 297.47 | 294.73 | 0.45% | 1,036,817 |
| May 18, 2026 | 292.73 | 297.17 | 292.73 | 296.15 | 293.42 | 1.26% | 655,782 |
| May 15, 2026 | 300.63 | 301.15 | 291.62 | 292.47 | 289.78 | -3.48% | 766,477 |
| May 14, 2026 | 305.57 | 306.23 | 302.84 | 303.03 | 300.24 | -0.22% | 606,187 |
| May 13, 2026 | 310.39 | 310.39 | 302.78 | 303.70 | 300.90 | -2.44% | 929,233 |
| May 12, 2026 | 312.01 | 312.34 | 307.00 | 311.28 | 308.41 | -0.09% | 1,676,763 |
| May 11, 2026 | 311.75 | 312.41 | 309.13 | 311.55 | 308.68 | 0.16% | 755,648 |
| May 8, 2026 | 308.86 | 313.12 | 308.21 | 311.04 | 308.18 | 0.55% | 808,408 |
| May 7, 2026 | 308.80 | 309.79 | 304.74 | 309.33 | 306.48 | 0.11% | 691,393 |
| May 6, 2026 | 303.30 | 311.91 | 301.96 | 308.98 | 306.14 | 3.40% | 952,681 |
| May 5, 2026 | 295.94 | 300.14 | 294.65 | 298.82 | 296.07 | 1.17% | 737,904 |
| May 4, 2026 | 299.51 | 302.20 | 294.75 | 295.36 | 292.64 | -2.05% | 580,559 |
| May 1, 2026 | 302.85 | 302.85 | 299.11 | 301.55 | 298.77 | -0.30% | 582,153 |
| Apr 30, 2026 | 295.01 | 303.28 | 294.00 | 302.45 | 299.67 | 2.84% | 1,220,835 |
| Apr 29, 2026 | 295.60 | 297.85 | 291.86 | 294.09 | 291.38 | -1.03% | 1,357,821 |
| Apr 28, 2026 | 310.41 | 311.24 | 295.68 | 297.14 | 294.41 | -2.73% | 1,649,170 |
| Apr 27, 2026 | 307.97 | 310.44 | 304.30 | 305.48 | 302.67 | -0.91% | 1,545,889 |
| Apr 24, 2026 | 310.62 | 311.65 | 307.25 | 308.29 | 305.45 | -0.81% | 1,011,661 |
| Apr 23, 2026 | 306.00 | 311.14 | 306.00 | 310.82 | 307.96 | 1.97% | 729,187 |
| Apr 22, 2026 | 310.53 | 310.85 | 301.94 | 304.81 | 302.00 | -1.14% | 1,119,524 |
| Apr 21, 2026 | 311.79 | 313.51 | 307.36 | 308.33 | 305.49 | -1.23% | 866,375 |
| Apr 20, 2026 | 309.68 | 312.24 | 306.72 | 312.17 | 309.30 | 0.95% | 705,317 |
| Apr 17, 2026 | 302.36 | 310.68 | 302.36 | 309.22 | 306.37 | 2.48% | 988,538 |
| Apr 16, 2026 | 300.73 | 303.34 | 299.45 | 301.74 | 298.96 | 0.64% | 836,883 |
| Apr 15, 2026 | 302.47 | 302.89 | 295.24 | 299.83 | 297.07 | -1.37% | 1,439,722 |
| Apr 14, 2026 | 295.71 | 304.95 | 295.71 | 304.00 | 301.20 | 2.62% | 1,553,271 |
| Apr 13, 2026 | 293.41 | 296.77 | 290.79 | 296.23 | 293.50 | 0.42% | 1,116,281 |
| Apr 10, 2026 | 292.95 | 296.80 | 291.93 | 295.00 | 292.28 | 0.59% | 1,097,883 |
| Apr 9, 2026 | 288.13 | 294.59 | 287.37 | 293.27 | 290.57 | 1.13% | 976,306 |
| Apr 8, 2026 | 283.60 | 290.22 | 283.25 | 290.00 | 287.33 | 3.85% | 1,134,946 |
| Apr 7, 2026 | 279.87 | 282.23 | 278.59 | 279.24 | 276.67 | -0.59% | 958,633 |
| Apr 6, 2026 | 279.66 | 282.09 | 278.99 | 280.89 | 278.30 | 0.19% | 638,737 |
| Apr 2, 2026 | 275.12 | 281.28 | 274.00 | 280.35 | 277.77 | 1.49% | 854,972 |
| Apr 1, 2026 | 270.35 | 276.82 | 269.57 | 276.24 | 273.70 | 1.98% | 930,052 |
| Mar 31, 2026 | 268.95 | 272.00 | 264.90 | 270.88 | 268.39 | 2.17% | 1,512,348 |
| Mar 30, 2026 | 270.11 | 270.95 | 263.98 | 265.13 | 262.69 | -0.33% | 1,052,685 |
| Mar 27, 2026 | 267.60 | 270.25 | 264.45 | 266.01 | 263.56 | -0.75% | 1,077,888 |
| Mar 26, 2026 | 266.46 | 272.32 | 266.46 | 268.01 | 265.54 | 0.14% | 1,399,607 |
| Mar 25, 2026 | 269.04 | 270.58 | 262.99 | 267.63 | 265.17 | -0.12% | 938,950 |
| Mar 24, 2026 | 268.86 | 270.76 | 265.93 | 267.94 | 265.47 | -1.25% | 1,229,107 |
| Mar 23, 2026 | 269.94 | 275.63 | 266.37 | 271.32 | 268.82 | 2.08% | 1,421,282 |
| Mar 20, 2026 | 277.03 | 278.80 | 264.55 | 265.78 | 263.33 | -4.16% | 2,036,481 |
| Mar 19, 2026 | 276.06 | 278.45 | 275.25 | 277.33 | 274.78 | -0.09% | 971,785 |
| Mar 18, 2026 | 285.00 | 285.96 | 277.19 | 277.59 | 275.04 | -2.98% | 1,195,195 |
| Mar 17, 2026 | 292.80 | 295.56 | 285.64 | 286.13 | 283.50 | -1.27% | 2,266,003 |
| Mar 16, 2026 | 291.33 | 295.80 | 281.21 | 289.80 | 287.13 | -1.67% | 4,034,542 |
| Mar 13, 2026 | 301.41 | 303.63 | 297.17 | 297.72 | 292.01 | -0.01% | 838,125 |
| Mar 12, 2026 | 298.30 | 301.31 | 295.61 | 297.74 | 292.03 | -0.72% | 1,062,975 |
| Mar 11, 2026 | 304.57 | 304.62 | 299.00 | 299.91 | 294.16 | -1.99% | 1,269,449 |
| Mar 10, 2026 | 304.88 | 310.88 | 302.09 | 305.99 | 300.12 | -0.16% | 983,878 |
| Mar 9, 2026 | 306.16 | 307.63 | 296.58 | 306.48 | 300.60 | -0.54% | 1,441,393 |
| Mar 6, 2026 | 304.53 | 309.19 | 301.40 | 308.13 | 302.22 | 0.39% | 995,551 |
| Mar 5, 2026 | 306.90 | 308.15 | 305.32 | 306.94 | 301.05 | -1.23% | 881,545 |
| Mar 4, 2026 | 305.82 | 311.01 | 301.34 | 310.76 | 304.80 | 1.51% | 949,906 |
| Mar 3, 2026 | 308.11 | 308.38 | 302.75 | 306.14 | 300.27 | -1.54% | 977,196 |
| Mar 2, 2026 | 305.36 | 312.86 | 303.88 | 310.94 | 304.97 | 1.26% | 1,067,761 |
| Feb 27, 2026 | 303.88 | 310.19 | 301.30 | 307.06 | 301.17 | 1.02% | 1,667,001 |
| Feb 26, 2026 | 300.22 | 304.19 | 298.31 | 303.95 | 298.12 | 1.54% | 1,200,671 |
| Feb 25, 2026 | 304.41 | 304.95 | 297.76 | 299.35 | 293.61 | -1.57% | 811,446 |
| Feb 24, 2026 | 304.57 | 307.29 | 301.43 | 304.11 | 298.27 | -0.38% | 865,577 |
| Feb 23, 2026 | 305.54 | 309.38 | 304.06 | 305.26 | 299.40 | 0.09% | 1,289,291 |
| Feb 20, 2026 | 299.22 | 305.98 | 298.00 | 305.00 | 299.15 | 2.18% | 1,162,628 |
| Feb 19, 2026 | 298.59 | 301.62 | 295.94 | 298.50 | 292.77 | -0.17% | 1,081,239 |
| Feb 18, 2026 | 301.74 | 302.05 | 296.42 | 299.00 | 293.26 | -0.99% | 1,483,161 |
| Feb 17, 2026 | 303.26 | 306.04 | 297.21 | 302.00 | 296.21 | 0.55% | 1,901,535 |
| Feb 13, 2026 | 289.29 | 300.67 | 284.67 | 300.35 | 294.59 | 2.73% | 1,856,502 |
| Feb 12, 2026 | 294.43 | 297.21 | 290.95 | 292.37 | 286.76 | -0.50% | 2,149,348 |
| Feb 11, 2026 | 292.23 | 293.94 | 290.13 | 293.84 | 288.20 | 0.52% | 1,076,682 |
| Feb 10, 2026 | 290.02 | 293.74 | 287.19 | 292.33 | 286.72 | 1.19% | 1,253,996 |
| Feb 9, 2026 | 286.99 | 290.02 | 285.54 | 288.89 | 283.35 | 0.66% | 983,580 |
| Feb 6, 2026 | 284.32 | 287.35 | 283.67 | 287.00 | 281.49 | 1.48% | 661,218 |
| Feb 5, 2026 | 284.51 | 286.48 | 279.92 | 282.82 | 277.39 | -1.97% | 872,468 |
| Feb 4, 2026 | 281.71 | 290.46 | 281.71 | 288.50 | 282.96 | 3.21% | 1,089,630 |
| Feb 3, 2026 | 272.23 | 281.69 | 272.23 | 279.54 | 274.18 | 2.84% | 1,301,817 |