Public Storage
PSA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $296.85 | $297.77 | $293.15 | $296.50 | +0.64% | 683.26K |
| Sep 10, 2026 | $294.27 | $296.06 | $292.61 | $294.60 | 0.00% | 883.43K |
| Sep 9, 2026 | $301.10 | $302.81 | $293.85 | $294.60 | -2.32% | 734.96K |
| Sep 8, 2026 | $301.68 | $303.79 | $300.01 | $301.60 | -0.14% | 741.85K |
| Sep 4, 2026 | $304.78 | $306.50 | $301.60 | $302.01 | -1.22% | 512.08K |
| Sep 3, 2026 | $303.51 | $310.50 | $299.85 | $305.73 | +1.46% | 835.38K |
| Sep 2, 2026 | $300.89 | $302.79 | $296.69 | $301.33 | -0.51% | 872.43K |
| Sep 1, 2026 | $306.89 | $308.75 | $300.92 | $302.86 | -1.35% | 1.35M |
| Aug 31, 2026 | $310.93 | $310.94 | $305.39 | $306.99 | -2.08% | 1.45M |
| Aug 28, 2026 | $312.47 | $314.52 | $310.52 | $313.51 | +0.74% | 533.73K |
| Aug 27, 2026 | $314.64 | $317.40 | $311.02 | $311.20 | -1.94% | 702.13K |
| Aug 26, 2026 | $322.49 | $323.92 | $317.10 | $317.37 | -1.64% | 736.10K |
| Aug 25, 2026 | $324.79 | $326.10 | $320.29 | $322.67 | -0.71% | 720.70K |
| Aug 24, 2026 | $321.75 | $325.05 | $319.77 | $324.97 | +0.77% | 666.22K |
| Aug 21, 2026 | $324.04 | $324.04 | $321.19 | $322.49 | -0.08% | 539.10K |
| Aug 20, 2026 | $324.83 | $325.81 | $321.54 | $322.74 | -0.74% | 510.36K |
| Aug 19, 2026 | $325.70 | $329.87 | $323.88 | $325.13 | +0.63% | 720.47K |
| Aug 18, 2026 | $327.83 | $328.25 | $322.99 | $323.10 | -0.37% | 618.92K |
| Aug 17, 2026 | $323.08 | $325.10 | $321.46 | $324.31 | -0.50% | 623.01K |
| Aug 14, 2026 | $329.19 | $329.49 | $325.17 | $325.93 | -0.85% | 519.30K |
| Aug 13, 2026 | $324.35 | $329.22 | $323.81 | $328.72 | +1.59% | 687.62K |
| Aug 12, 2026 | $323.97 | $326.00 | $321.75 | $323.58 | -0.47% | 788.99K |
| Aug 11, 2026 | $324.56 | $327.40 | $322.06 | $325.10 | -0.19% | 622.67K |
| Aug 10, 2026 | $323.95 | $327.00 | $319.97 | $325.71 | -0.82% | 903.60K |
| Aug 7, 2026 | $326.40 | $330.43 | $324.00 | $328.40 | +0.43% | 978.94K |
| Aug 6, 2026 | $330.77 | $330.77 | $325.16 | $327.00 | -0.10% | 991.41K |
| Aug 5, 2026 | $328.00 | $329.05 | $322.93 | $327.34 | +0.26% | 569.15K |
| Aug 4, 2026 | $325.00 | $327.30 | $320.53 | $326.49 | +0.18% | 922.83K |
| Aug 3, 2026 | $327.00 | $330.28 | $324.79 | $325.90 | +0.53% | 840.85K |
| Jul 31, 2026 | $318.16 | $326.26 | $313.55 | $324.17 | +2.12% | 1.38M |
| Jul 30, 2026 | $323.62 | $325.93 | $307.59 | $317.45 | -3.64% | 1.78M |
| Jul 29, 2026 | $331.00 | $335.55 | $328.51 | $329.44 | -0.31% | 1.66M |
| Jul 28, 2026 | $328.55 | $335.05 | $327.08 | $330.47 | +1.99% | 1.78M |
| Jul 27, 2026 | $321.92 | $329.72 | $321.57 | $324.02 | +0.48% | 1.11M |
| Jul 24, 2026 | $317.21 | $323.83 | $316.97 | $322.48 | +2.37% | 1.36M |
| Jul 23, 2026 | $310.61 | $316.98 | $309.06 | $315.01 | +1.06% | 1.67M |
| Jul 22, 2026 | $311.00 | $312.27 | $309.43 | $311.70 | +0.63% | 1.14M |
| Jul 21, 2026 | $315.00 | $315.58 | $307.56 | $309.75 | -1.83% | 3.68M |
| Jul 20, 2026 | $317.17 | $317.17 | $313.33 | $315.53 | -0.79% | 1.02M |
| Jul 17, 2026 | $323.58 | $328.92 | $317.42 | $318.04 | -1.99% | 1.07M |
| Jul 16, 2026 | $316.07 | $324.58 | $315.17 | $324.50 | +3.12% | 1.33M |
| Jul 15, 2026 | $319.06 | $322.83 | $313.69 | $314.68 | -1.33% | 981.71K |
| Jul 14, 2026 | $324.10 | $324.58 | $318.93 | $318.93 | -0.91% | 1.33M |
| Jul 13, 2026 | $319.99 | $324.95 | $319.72 | $321.86 | +0.41% | 999.62K |
| Jul 10, 2026 | $320.06 | $320.86 | $316.62 | $320.56 | +0.38% | 624.54K |
| Jul 9, 2026 | $321.42 | $323.53 | $318.70 | $319.35 | -0.44% | 807.84K |
| Jul 8, 2026 | $327.12 | $327.61 | $319.69 | $320.77 | -2.41% | 815.65K |
| Jul 7, 2026 | $325.35 | $330.81 | $324.90 | $328.69 | +1.45% | 705.17K |
| Jul 6, 2026 | $329.51 | $329.64 | $321.43 | $324.00 | -1.71% | 845.80K |
| Jul 2, 2026 | $324.54 | $329.74 | $323.44 | $329.64 | +2.04% | 963.46K |
| Jul 1, 2026 | $318.09 | $324.61 | $318.08 | $323.04 | +1.49% | 613.00K |
| Jun 30, 2026 | $320.88 | $321.08 | $316.29 | $318.31 | -1.89% | 982.53K |
| Jun 29, 2026 | $322.62 | $324.76 | $318.90 | $324.45 | +0.02% | 954.46K |
| Jun 26, 2026 | $321.84 | $327.48 | $321.00 | $324.39 | +1.14% | 1.23M |
| Jun 25, 2026 | $319.74 | $321.72 | $315.16 | $320.74 | +0.89% | 779.00K |
| Jun 24, 2026 | $323.95 | $323.95 | $313.60 | $317.92 | -1.05% | 1.84M |
| Jun 23, 2026 | $322.67 | $325.87 | $319.74 | $321.29 | +0.33% | 1.03M |
| Jun 22, 2026 | $317.46 | $323.00 | $317.27 | $320.22 | +0.66% | 932.04K |
| Jun 18, 2026 | $318.72 | $320.31 | $314.61 | $318.12 | +1.77% | 1.25M |
| Jun 17, 2026 | $318.42 | $320.20 | $311.23 | $312.58 | — | 804.27K |
