Public Storage
PSA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $326.74 | $335.18 | $325.71 | $333.24 | +2.61% | 1.20M |
| Oct 30, 2026 | $320.00 | $326.00 | $319.92 | $324.77 | +2.43% | 968.51K |
| Oct 29, 2026 | $313.95 | $317.66 | $313.60 | $317.06 | +2.26% | 651.19K |
| Oct 28, 2026 | $312.58 | $318.50 | $309.92 | $310.05 | -0.77% | 1.23M |
| Oct 27, 2026 | $303.09 | $315.21 | $303.09 | $312.47 | +1.79% | 958.87K |
| Oct 26, 2026 | $308.90 | $310.68 | $305.74 | $306.97 | -0.94% | 880.33K |
| Oct 23, 2026 | $310.00 | $310.72 | $306.86 | $309.89 | +0.25% | 780.08K |
| Oct 22, 2026 | $298.40 | $309.25 | $298.00 | $309.13 | +3.63% | 774.00K |
| Oct 21, 2026 | $301.73 | $303.00 | $296.99 | $298.31 | -1.14% | 825.02K |
| Oct 20, 2026 | $297.58 | $302.79 | $297.17 | $301.76 | +2.05% | 646.42K |
| Oct 19, 2026 | $296.99 | $298.15 | $294.88 | $295.69 | -0.88% | 492.25K |
| Oct 16, 2026 | $296.52 | $301.89 | $296.01 | $298.31 | +1.01% | 739.03K |
| Oct 15, 2026 | $294.16 | $297.53 | $292.86 | $295.33 | +2.28% | 1.19M |
| Oct 14, 2026 | $287.74 | $290.26 | $285.85 | $288.76 | +0.13% | 834.87K |
| Oct 13, 2026 | $291.68 | $292.89 | $286.26 | $288.39 | -0.17% | 947.05K |
| Oct 12, 2026 | $290.32 | $292.31 | $287.59 | $288.88 | -0.34% | 830.39K |
| Oct 9, 2026 | $286.49 | $291.00 | $285.05 | $289.86 | +1.52% | 988.41K |
| Oct 8, 2026 | $281.83 | $286.86 | $280.24 | $285.52 | +1.25% | 1.18M |
| Oct 7, 2026 | $285.85 | $285.85 | $281.70 | $281.99 | -1.35% | 975.70K |
| Oct 6, 2026 | $283.14 | $287.72 | $281.64 | $285.85 | +1.49% | 970.61K |
| Oct 5, 2026 | $283.00 | $284.22 | $280.53 | $281.66 | -0.76% | 862.28K |
| Oct 2, 2026 | $285.27 | $288.91 | $283.60 | $283.81 | -0.07% | 819.18K |
| Oct 1, 2026 | $281.80 | $285.86 | $280.02 | $284.00 | +0.41% | 953.99K |
| Sep 30, 2026 | $286.77 | $286.77 | $281.91 | $282.84 | -0.96% | 988.67K |
| Sep 29, 2026 | $283.08 | $286.66 | $282.74 | $285.58 | +0.28% | 823.77K |
| Sep 28, 2026 | $287.13 | $289.14 | $283.09 | $284.79 | -1.10% | 963.83K |
| Sep 25, 2026 | $284.19 | $288.67 | $283.32 | $287.97 | +1.20% | 730.63K |
| Sep 24, 2026 | $287.51 | $288.20 | $284.24 | $284.56 | -0.76% | 766.28K |
| Sep 23, 2026 | $287.59 | $290.39 | $286.01 | $286.73 | -1.03% | 986.51K |
| Sep 22, 2026 | $297.65 | $297.89 | $289.20 | $289.71 | -2.35% | 1.23M |
| Sep 21, 2026 | $296.88 | $298.92 | $294.90 | $296.67 | +0.12% | 649.88K |
| Sep 18, 2026 | $300.52 | $302.06 | $295.29 | $296.31 | -1.48% | 1.72M |
| Sep 17, 2026 | $298.07 | $301.06 | $295.94 | $300.76 | +2.06% | 723.96K |
| Sep 16, 2026 | $296.99 | $299.75 | $293.85 | $294.68 | -0.67% | 804.44K |
| Sep 15, 2026 | $292.96 | $298.25 | $290.84 | $296.68 | +0.43% | 1.03M |
| Sep 14, 2026 | $297.57 | $301.30 | $294.64 | $295.40 | -0.37% | 794.58K |
| 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 | — | 903.60K |
