Public Storage PSA
NYSE · United States · Finance
$282.84-2.74 (-0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $282.84 | -0.96% | $286.77 | $286.77 | $281.91 | 988.70K |
| 2026-09-29 | $285.58 | +0.28% | $283.08 | $286.66 | $282.74 | 823.80K |
| 2026-09-28 | $284.79 | -1.10% | $287.13 | $289.14 | $283.09 | 963.80K |
| 2026-09-25 | $287.97 | +1.20% | $284.19 | $288.67 | $283.32 | 730.60K |
| 2026-09-24 | $284.56 | -0.76% | $287.51 | $288.20 | $284.24 | 766.20K |
| 2026-09-23 | $286.73 | -1.03% | $287.59 | $290.39 | $286.01 | 986.00K |
| 2026-09-22 | $289.71 | -2.35% | $297.65 | $297.89 | $289.20 | 1.23M |
| 2026-09-21 | $296.67 | +0.12% | $296.88 | $298.92 | $294.90 | 649.90K |
| 2026-09-18 | $296.31 | -1.48% | $300.52 | $302.06 | $295.29 | 1.72M |
| 2026-09-17 | $300.76 | +2.06% | $298.07 | $301.06 | $295.94 | 723.90K |
| 2026-09-16 | $294.68 | -0.67% | $296.99 | $299.75 | $293.85 | 804.40K |
| 2026-09-15 | $296.68 | +0.43% | $292.96 | $298.25 | $290.84 | 1.03M |
| 2026-09-14 | $295.40 | -0.37% | $297.57 | $301.30 | $294.64 | 794.60K |
| 2026-09-11 | $296.50 | +0.64% | $296.85 | $297.77 | $293.15 | 683.10K |
| 2026-09-10 | $294.60 | 0.00% | $294.27 | $296.06 | $292.61 | 883.40K |
| 2026-09-09 | $294.60 | -2.32% | $301.10 | $302.81 | $293.85 | 735.00K |
| 2026-09-08 | $301.60 | -0.14% | $301.68 | $303.79 | $300.01 | 741.80K |
| 2026-09-04 | $302.01 | -1.22% | $304.78 | $306.50 | $301.60 | 512.10K |
| 2026-09-03 | $305.73 | +1.46% | $303.51 | $310.50 | $299.85 | 835.40K |
| 2026-09-02 | $301.33 | -0.51% | $300.89 | $302.79 | $296.69 | 872.30K |
| 2026-09-01 | $302.86 | -1.35% | $306.89 | $308.75 | $300.92 | 1.35M |
| 2026-08-31 | $306.99 | -2.08% | $310.93 | $310.94 | $305.39 | 1.45M |
| 2026-08-28 | $313.51 | +0.74% | $312.47 | $314.52 | $310.52 | 533.70K |
| 2026-08-27 | $311.20 | -1.94% | $314.64 | $317.40 | $311.02 | 701.90K |
| 2026-08-26 | $317.37 | -1.64% | $322.49 | $323.92 | $317.10 | 736.10K |
| 2026-08-25 | $322.67 | -0.71% | $324.79 | $326.10 | $320.29 | 720.70K |
| 2026-08-24 | $324.97 | +0.77% | $321.75 | $325.05 | $319.77 | 666.10K |
| 2026-08-21 | $322.49 | -0.08% | $324.04 | $324.04 | $321.19 | 539.10K |
| 2026-08-20 | $322.74 | -0.74% | $324.83 | $325.81 | $321.54 | 510.30K |
| 2026-08-19 | $325.13 | +0.63% | $325.70 | $329.87 | $323.88 | 720.50K |
| 2026-08-18 | $323.10 | -0.37% | $327.83 | $328.25 | $322.99 | 618.90K |
| 2026-08-17 | $324.31 | -0.50% | $323.08 | $325.10 | $321.46 | 623.00K |
| 2026-08-14 | $325.93 | -0.85% | $329.19 | $329.49 | $325.17 | 519.30K |
| 2026-08-13 | $328.72 | +1.59% | $324.35 | $329.22 | $323.81 | 687.60K |
| 2026-08-12 | $323.58 | -0.47% | $323.97 | $326.00 | $321.75 | 789.00K |
| 2026-08-11 | $325.10 | -0.19% | $324.56 | $327.40 | $322.06 | 622.70K |
| 2026-08-10 | $325.71 | -0.82% | $323.95 | $327.00 | $319.97 | 903.50K |
| 2026-08-07 | $328.40 | +0.43% | $326.40 | $330.43 | $324.00 | 978.90K |
| 2026-08-06 | $327.00 | -0.10% | $330.77 | $330.77 | $325.16 | 991.40K |
| 2026-08-05 | $327.34 | +0.26% | $328.00 | $329.05 | $322.93 | 569.10K |
| 2026-08-04 | $326.49 | +0.18% | $325.00 | $327.30 | $320.53 | 922.80K |
| 2026-08-03 | $325.90 | +0.53% | $327.00 | $330.28 | $324.79 | 840.80K |
| 2026-07-31 | $324.17 | +2.12% | $318.16 | $326.26 | $313.55 | 1.38M |
| 2026-07-30 | $317.45 | -3.64% | $323.62 | $325.93 | $307.59 | 1.78M |
| 2026-07-29 | $329.44 | -0.31% | $331.00 | $335.55 | $328.51 | 1.66M |
| 2026-07-28 | $330.47 | +1.99% | $328.55 | $335.05 | $327.08 | 1.78M |
| 2026-07-27 | $324.02 | +0.48% | $321.92 | $329.72 | $321.57 | 1.11M |
| 2026-07-24 | $322.48 | +2.37% | $317.21 | $323.83 | $316.97 | 1.36M |
| 2026-07-23 | $315.01 | +1.06% | $310.61 | $316.98 | $309.06 | 1.67M |
| 2026-07-22 | $311.70 | +0.63% | $311.00 | $312.27 | $309.43 | 1.14M |
| 2026-07-21 | $309.75 | -1.83% | $315.00 | $315.58 | $307.56 | 3.68M |
| 2026-07-20 | $315.53 | -0.79% | $317.17 | $317.17 | $313.33 | 1.02M |
| 2026-07-17 | $318.04 | -1.99% | $323.58 | $328.92 | $317.42 | 1.07M |
| 2026-07-16 | $324.50 | +3.12% | $316.07 | $324.58 | $315.17 | 1.33M |
| 2026-07-15 | $314.68 | -1.33% | $319.06 | $322.83 | $313.69 | 981.70K |
| 2026-07-14 | $318.93 | -0.91% | $324.10 | $324.58 | $318.93 | 1.33M |
| 2026-07-13 | $321.86 | +0.41% | $319.99 | $324.95 | $319.72 | 999.40K |
| 2026-07-10 | $320.56 | +0.38% | $320.06 | $320.86 | $316.62 | 624.50K |
| 2026-07-09 | $319.35 | -0.44% | $321.42 | $323.53 | $318.70 | 807.80K |
| 2026-07-08 | $320.77 | -2.41% | $327.12 | $327.61 | $319.69 | 815.70K |
| 2026-07-07 | $328.69 | +1.45% | $325.35 | $330.81 | $324.90 | 705.10K |
| 2026-07-06 | $324.00 | -1.71% | $329.51 | $329.64 | $321.43 | 845.80K |
| 2026-07-02 | $329.64 | +2.04% | $324.54 | $329.74 | $323.44 | 963.40K |
| 2026-07-01 | $323.04 | +1.49% | $318.09 | $324.61 | $318.08 | 613.00K |
| 2026-06-30 | $318.31 | -1.89% | $320.88 | $321.08 | $316.29 | 982.50K |
| 2026-06-29 | $324.45 | +0.02% | $322.62 | $324.76 | $318.90 | 954.40K |
| 2026-06-26 | $324.39 | +1.14% | $321.84 | $327.48 | $321.00 | 1.23M |
| 2026-06-25 | $320.74 | +0.89% | $319.74 | $321.72 | $315.16 | 778.90K |
| 2026-06-24 | $317.92 | -1.05% | $323.95 | $323.95 | $313.60 | 1.84M |
| 2026-06-23 | $321.29 | +0.33% | $322.67 | $325.87 | $319.74 | 1.03M |
| 2026-06-22 | $320.22 | +0.66% | $317.46 | $323.00 | $317.27 | 932.00K |
| 2026-06-18 | $318.12 | +1.77% | $318.72 | $320.31 | $314.61 | 1.25M |
| 2026-06-17 | $312.58 | -2.37% | $318.42 | $320.20 | $311.23 | 804.30K |
| 2026-06-16 | $320.17 | -0.25% | $322.50 | $325.51 | $319.16 | 821.80K |
| 2026-06-15 | $320.98 | -1.52% | $322.80 | $326.53 | $319.74 | 1.20M |
| 2026-06-12 | $325.94 | +0.38% | $325.52 | $328.57 | $323.99 | 876.10K |
| 2026-06-11 | $324.71 | +0.26% | $325.10 | $327.67 | $321.87 | 1.12M |
| 2026-06-10 | $323.87 | +0.31% | $323.75 | $331.79 | $322.86 | 1.63M |
| 2026-06-09 | $322.86 | +3.79% | $312.00 | $324.56 | $311.70 | 1.29M |
| 2026-06-08 | $311.08 | +0.45% | $310.29 | $311.92 | $308.00 | 696.50K |
| 2026-06-05 | $309.68 | +0.98% | $305.44 | $312.46 | $303.64 | 842.90K |
| 2026-06-04 | $306.66 | +1.55% | $306.75 | $308.16 | $302.94 | 782.30K |
| 2026-06-03 | $301.97 | +0.95% | $298.93 | $305.05 | $298.38 | 823.60K |
| 2026-06-02 | $299.14 | +1.13% | $295.62 | $299.84 | $294.90 | 663.10K |
| 2026-06-01 | $295.80 | -2.60% | $299.09 | $301.24 | $295.67 | 731.20K |
| 2026-05-29 | $303.69 | -1.80% | $307.13 | $308.25 | $303.69 | 1.49M |
| 2026-05-28 | $309.25 | +0.80% | $305.67 | $311.83 | $302.53 | 768.00K |
| 2026-05-27 | $306.79 | +0.76% | $305.93 | $309.89 | $304.58 | 747.30K |
| 2026-05-26 | $304.47 | -0.26% | $305.82 | $307.44 | $303.32 | 929.30K |
| 2026-05-22 | $305.25 | +0.09% | $306.79 | $308.62 | $303.19 | 675.50K |