Public Storage$325.99IRM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $123.05 | $126.37 | $121.89 | $125.51 | +1.15% | 2.51M |
| Aug 3, 2026 | $122.17 | $125.59 | $119.82 | $124.08 | +1.44% | 1.89M |
| Jul 31, 2026 | $126.27 | $126.27 | $122.13 | $122.32 | -1.86% | 2.94M |
| Jul 30, 2026 | $123.04 | $126.68 | $122.50 | $124.64 | +3.22% | 2.75M |
| Jul 29, 2026 | $124.61 | $125.12 | $120.51 | $120.75 | -3.94% | 1.80M |
| Jul 28, 2026 | $126.35 | $126.53 | $122.82 | $125.70 | -1.02% | 1.17M |
| Jul 27, 2026 | $129.64 | $132.53 | $124.71 | $126.99 | -1.03% | 1.46M |
| Jul 24, 2026 | $127.02 | $132.87 | $125.33 | $128.31 | +3.02% | 1.81M |
| Jul 23, 2026 | $122.81 | $126.18 | $122.14 | $124.55 | +0.03% | 1.66M |
| Jul 22, 2026 | $125.52 | $126.24 | $123.98 | $124.51 | -0.84% | 1.23M |
| Jul 21, 2026 | $125.23 | $128.26 | $124.97 | $125.56 | +1.07% | 1.54M |
| Jul 20, 2026 | $123.66 | $125.91 | $122.74 | $124.23 | +0.33% | 1.78M |
| Jul 17, 2026 | $120.74 | $125.11 | $119.12 | $123.82 | +1.78% | 2.11M |
| Jul 16, 2026 | $123.08 | $124.47 | $121.30 | $121.66 | -1.51% | 2.24M |
| Jul 15, 2026 | $122.98 | $123.69 | $118.66 | $123.52 | +0.70% | 2.95M |
| Jul 14, 2026 | $122.78 | $123.70 | $120.82 | $122.66 | +0.24% | 2.58M |
| Jul 13, 2026 | $120.78 | $123.96 | $120.72 | $122.37 | +0.71% | 2.81M |
| Jul 10, 2026 | $119.67 | $121.95 | $118.08 | $121.51 | +1.70% | 1.83M |
| Jul 9, 2026 | $116.00 | $119.53 | $115.28 | $119.48 | +3.48% | 1.80M |
| Jul 8, 2026 | $115.18 | $117.47 | $114.33 | $115.46 | -0.25% | 2.34M |
| Jul 7, 2026 | $116.67 | $117.30 | $114.65 | $115.75 | -0.54% | 2.79M |
| Jul 6, 2026 | $117.90 | $118.83 | $114.72 | $116.38 | -0.67% | 1.91M |
| Jul 2, 2026 | $121.81 | $122.81 | $115.68 | $117.16 | -3.89% | 2.96M |
| Jul 1, 2026 | $125.62 | $126.53 | $121.25 | $121.90 | -3.49% | 2.20M |
| Jun 30, 2026 | $128.45 | $129.19 | $124.52 | $126.31 | -2.82% | 1.78M |
| Jun 29, 2026 | $131.72 | $133.71 | $128.32 | $129.97 | -1.86% | 1.21M |
| Jun 26, 2026 | $130.47 | $132.62 | $129.49 | $132.44 | +1.05% | 2.13M |
| Jun 25, 2026 | $132.28 | $132.99 | $128.75 | $131.06 | +0.36% | 2.27M |
| Jun 24, 2026 | $134.10 | $134.68 | $129.66 | $130.59 | -1.86% | 2.32M |
| Jun 23, 2026 | $129.75 | $133.57 | $129.40 | $133.06 | +0.91% | 1.97M |
| Jun 22, 2026 | $128.90 | $132.99 | $127.95 | $131.86 | +3.15% | 1.73M |
| Jun 18, 2026 | $128.83 | $129.21 | $126.76 | $127.83 | +1.91% | 2.11M |
| Jun 17, 2026 | $128.27 | $129.50 | $125.42 | $125.44 | -2.16% | 1.30M |
| Jun 16, 2026 | $128.66 | $130.70 | $127.43 | $128.21 | +1.53% | 1.67M |
| Jun 15, 2026 | $128.79 | $128.82 | $125.69 | $126.28 | -0.75% | 1.26M |
| Jun 12, 2026 | $125.74 | $127.95 | $125.53 | $127.24 | +1.65% | 928.27K |
| Jun 11, 2026 | $124.16 | $125.79 | $122.72 | $125.17 | +1.47% | 1.24M |
| Jun 10, 2026 | $125.29 | $126.46 | $123.27 | $123.36 | -2.20% | 846.43K |
| Jun 9, 2026 | $125.27 | $126.17 | $122.39 | $126.14 | +2.14% | 1.37M |
| Jun 8, 2026 | $126.55 | $127.04 | $123.34 | $123.50 | -0.93% | 1.44M |
| Jun 5, 2026 | $129.04 | $129.32 | $124.18 | $124.66 | -4.29% | 1.71M |
| Jun 4, 2026 | $129.25 | $130.28 | $125.60 | $130.25 | +1.80% | 1.32M |
| Jun 3, 2026 | $128.01 | $130.74 | $127.72 | $127.95 | -0.40% | 1.21M |
| Jun 2, 2026 | $126.62 | $129.48 | $126.53 | $128.46 | +1.65% | 1.47M |
| Jun 1, 2026 | $126.70 | $129.87 | $125.43 | $126.38 | -1.46% | 1.51M |
| May 29, 2026 | $126.75 | $128.45 | $125.00 | $128.25 | +1.12% | 2.37M |
| May 28, 2026 | $127.00 | $128.57 | $125.71 | $126.83 | -0.14% | 1.03M |
| May 27, 2026 | $127.90 | $128.67 | $126.84 | $127.01 | -1.08% | 1.26M |
| May 26, 2026 | $127.88 | $129.47 | $126.96 | $128.40 | +1.53% | 1.00M |
| May 22, 2026 | $128.00 | $128.27 | $126.18 | $126.46 | -0.68% | 949.93K |
| May 21, 2026 | $125.50 | $127.46 | $124.81 | $127.33 | +1.21% | 1.34M |
| May 20, 2026 | $124.45 | $126.08 | $124.23 | $125.81 | +1.85% | 1.03M |
| May 19, 2026 | $123.12 | $124.76 | $122.05 | $123.52 | -0.35% | 964.74K |
| May 18, 2026 | $125.87 | $126.34 | $122.86 | $123.96 | -0.89% | 1.03M |
| May 15, 2026 | $126.88 | $126.88 | $123.50 | $125.07 | -2.10% | 1.25M |
| May 14, 2026 | $126.42 | $128.14 | $125.22 | $127.75 | +1.29% | 1.05M |
| May 13, 2026 | $126.10 | $127.17 | $123.29 | $126.12 | -0.07% | 1.74M |
| May 12, 2026 | $128.97 | $129.21 | $125.00 | $126.21 | -2.89% | 2.05M |
| May 11, 2026 | $129.98 | $131.55 | $129.11 | $129.96 | +0.87% | 1.36M |
| May 8, 2026 | $127.91 | $129.76 | $127.20 | $128.84 | — | 1.14M |
