Public Storage$325.99CBRE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $149.27 | $151.98 | $148.10 | $151.05 | +1.77% | 1.78M |
| Aug 3, 2026 | $144.57 | $148.60 | $144.57 | $148.43 | +1.10% | 1.50M |
| Jul 31, 2026 | $148.24 | $150.49 | $144.87 | $146.81 | -1.77% | 1.83M |
| Jul 30, 2026 | $147.00 | $150.40 | $144.58 | $149.46 | +1.14% | 2.88M |
| Jul 29, 2026 | $146.13 | $153.08 | $143.56 | $147.78 | +0.50% | 3.66M |
| Jul 28, 2026 | $145.81 | $149.00 | $145.04 | $147.05 | +2.20% | 2.52M |
| Jul 27, 2026 | $140.94 | $144.54 | $140.84 | $143.88 | +3.17% | 2.11M |
| Jul 24, 2026 | $136.79 | $140.61 | $136.27 | $139.46 | +2.88% | 1.49M |
| Jul 23, 2026 | $135.10 | $136.57 | $134.17 | $135.55 | -1.12% | 1.64M |
| Jul 22, 2026 | $139.40 | $139.95 | $135.65 | $137.09 | -0.85% | 1.37M |
| Jul 21, 2026 | $137.73 | $140.58 | $137.67 | $138.27 | -0.25% | 1.44M |
| Jul 20, 2026 | $140.51 | $140.51 | $137.94 | $138.62 | -1.66% | 1.37M |
| Jul 17, 2026 | $142.69 | $144.88 | $140.24 | $140.96 | -1.90% | 1.50M |
| Jul 16, 2026 | $142.00 | $143.71 | $141.21 | $143.69 | +1.61% | 1.36M |
| Jul 15, 2026 | $133.34 | $143.24 | $133.34 | $141.41 | +6.22% | 1.91M |
| Jul 14, 2026 | $136.09 | $138.30 | $133.07 | $133.13 | -3.55% | 1.62M |
| Jul 13, 2026 | $140.57 | $141.65 | $137.70 | $138.03 | -1.08% | 1.18M |
| Jul 10, 2026 | $142.98 | $143.69 | $139.27 | $139.53 | -1.08% | 914.92K |
| Jul 9, 2026 | $139.47 | $142.12 | $138.31 | $141.06 | +0.80% | 1.20M |
| Jul 8, 2026 | $142.57 | $142.57 | $138.74 | $139.94 | -2.64% | 1.80M |
| Jul 7, 2026 | $142.46 | $145.48 | $141.80 | $143.73 | +2.26% | 2.89M |
| Jul 6, 2026 | $141.85 | $142.57 | $139.95 | $140.55 | -0.73% | 1.44M |
| Jul 2, 2026 | $139.76 | $141.64 | $139.15 | $141.58 | +2.37% | 1.63M |
| Jul 1, 2026 | $135.02 | $139.60 | $134.98 | $138.30 | +2.68% | 1.43M |
| Jun 30, 2026 | $134.93 | $136.04 | $133.76 | $134.69 | -1.03% | 2.08M |
| Jun 29, 2026 | $136.42 | $137.74 | $134.77 | $136.09 | -0.95% | 1.67M |
| Jun 26, 2026 | $134.79 | $137.58 | $134.45 | $137.40 | +2.10% | 3.30M |
| Jun 25, 2026 | $134.73 | $137.25 | $134.05 | $134.58 | +0.48% | 2.32M |
| Jun 24, 2026 | $133.85 | $135.89 | $132.77 | $133.94 | +0.55% | 2.16M |
| Jun 23, 2026 | $130.56 | $133.66 | $130.11 | $133.21 | +2.51% | 2.11M |
| Jun 22, 2026 | $130.12 | $131.29 | $128.55 | $129.95 | -1.22% | 2.26M |
| Jun 18, 2026 | $134.40 | $134.40 | $129.88 | $131.55 | +0.58% | 4.20M |
| Jun 17, 2026 | $135.41 | $138.11 | $130.67 | $130.79 | -3.45% | 2.35M |
| Jun 16, 2026 | $135.46 | $136.99 | $134.54 | $135.47 | +0.98% | 1.67M |
| Jun 15, 2026 | $134.50 | $137.17 | $132.84 | $134.16 | +0.56% | 1.70M |
| Jun 12, 2026 | $132.46 | $134.60 | $131.95 | $133.41 | +1.14% | 1.13M |
| Jun 11, 2026 | $134.01 | $134.56 | $130.77 | $131.91 | -1.60% | 1.80M |
| Jun 10, 2026 | $136.16 | $136.71 | $133.39 | $134.06 | -1.50% | 1.58M |
| Jun 9, 2026 | $132.33 | $137.49 | $132.33 | $136.10 | +3.33% | 2.22M |
| Jun 8, 2026 | $130.96 | $134.10 | $130.50 | $131.71 | +0.60% | 2.15M |
| Jun 5, 2026 | $130.56 | $131.93 | $129.75 | $130.93 | -0.02% | 2.48M |
| Jun 4, 2026 | $128.17 | $131.09 | $127.75 | $130.95 | +3.90% | 2.39M |
| Jun 3, 2026 | $125.96 | $126.86 | $124.99 | $126.03 | -1.43% | 1.83M |
| Jun 2, 2026 | $123.83 | $129.34 | $122.69 | $127.86 | +2.58% | 2.92M |
| Jun 1, 2026 | $124.46 | $124.97 | $121.69 | $124.64 | -0.32% | 3.85M |
| May 29, 2026 | $125.55 | $126.92 | $124.01 | $125.04 | -1.09% | 6.32M |
| May 28, 2026 | $128.58 | $128.91 | $125.61 | $126.42 | -2.87% | 4.91M |
| May 27, 2026 | $130.54 | $132.02 | $127.29 | $130.15 | +0.30% | 3.25M |
| May 26, 2026 | $131.91 | $131.94 | $128.07 | $129.76 | -1.00% | 3.39M |
| May 22, 2026 | $130.49 | $132.24 | $129.93 | $131.07 | +0.02% | 1.78M |
| May 21, 2026 | $129.69 | $131.08 | $127.87 | $131.04 | -0.06% | 2.52M |
| May 20, 2026 | $128.63 | $131.98 | $126.92 | $131.12 | +2.32% | 2.10M |
| May 19, 2026 | $130.51 | $132.79 | $128.04 | $128.15 | -1.76% | 2.94M |
| May 18, 2026 | $129.76 | $133.09 | $127.62 | $130.44 | +0.38% | 2.72M |
| May 15, 2026 | $130.74 | $132.09 | $126.33 | $129.95 | -1.89% | 5.05M |
| May 14, 2026 | $140.90 | $142.43 | $131.21 | $132.45 | -5.83% | 3.67M |
| May 13, 2026 | $142.80 | $143.47 | $139.39 | $140.65 | -2.37% | 1.58M |
| May 12, 2026 | $146.14 | $146.91 | $142.50 | $144.06 | -1.40% | 1.37M |
| May 11, 2026 | $146.16 | $147.65 | $144.90 | $146.11 | -0.15% | 1.57M |
| May 8, 2026 | $148.16 | $148.97 | $146.22 | $146.33 | — | 1.87M |
