Home

Public Storage (PSA)

296.32
-0.78 (-0.26%)
NYSE · Last Trade: Jul 4th, 11:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Storage (PSA)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025297.70298.93295.00296.32742,608296.32
7/02/2025296.30299.18295.75297.10729,617297.10
7/01/2025292.17301.55291.49298.09771,812298.09
6/30/2025289.21294.10284.05293.421,255,366293.42
6/27/2025289.56294.50288.79289.881,194,243289.88
6/26/2025289.65290.43284.89288.571,198,619288.57
6/25/2025294.25294.25289.08289.44840,998289.44
6/24/2025294.52296.78291.69295.60711,653295.60
6/23/2025290.56295.28290.56294.76636,129294.76
6/20/2025290.85293.44288.60290.081,420,067290.08
6/18/2025293.77294.28290.52290.81766,964290.81
6/17/2025293.82296.29292.00293.66585,766293.66
6/16/2025296.46298.26293.00294.56853,270294.56
6/13/2025294.39297.15292.74294.95708,584294.95
6/12/2025298.03299.54295.30296.65947,467296.65
6/11/2025304.20305.48299.19300.16644,567297.16
6/10/2025303.52305.35301.15304.02590,189300.98
6/09/2025302.01306.12301.07302.58569,327299.56
6/06/2025301.46304.33300.21302.91747,469299.88
6/05/2025303.03303.10300.24300.46801,169297.46
6/04/2025302.04305.10300.20303.29811,039300.26
6/03/2025308.21308.44301.57303.31918,306300.28
6/02/2025305.58310.00303.23309.77553,516306.67
5/30/2025305.13308.71303.97308.411,602,291305.33
5/29/2025302.88307.77301.53306.02570,011302.96
5/28/2025300.10302.62298.94302.16626,247299.14
5/27/2025299.37301.21296.40300.14874,608297.14
5/23/2025296.69297.49294.61296.70558,889293.74
5/22/2025295.82297.46292.14295.78592,471292.82
5/21/2025305.19305.91295.31295.86615,656292.90
5/20/2025308.57309.63307.00307.82479,415304.74
5/19/2025307.45309.76305.50309.46505,938306.37
5/16/2025305.14309.15304.75309.15706,943306.06
5/15/2025300.59305.26299.10304.98532,654301.93
5/14/2025300.56301.70296.63298.19641,990295.21
5/13/2025307.50307.53299.87302.13730,781299.11
5/12/2025305.51306.21298.85305.18822,594302.13
5/09/2025299.96304.88299.50304.07460,128301.03
5/08/2025299.21302.97297.70300.70734,676297.69
5/07/2025298.04301.38297.59299.90991,064296.90
5/06/2025298.15301.16295.54297.98647,257295.00
5/05/2025300.00302.14297.23300.34861,382297.34
5/02/2025304.31304.31299.55300.151,290,521297.15
5/01/2025299.26304.80295.05300.00905,105297.00
4/30/2025292.73301.29291.17300.431,044,255297.43
4/29/2025290.99294.00289.18292.99621,325290.06
4/28/2025291.36293.40289.84292.11844,151289.19
4/25/2025293.73294.13287.79290.91909,826288.00
4/24/2025296.68296.72292.60293.79689,667290.85
4/23/2025297.38300.50292.99295.23709,651292.28
4/22/2025293.48298.01291.61296.67843,170293.70
4/21/2025293.61294.06284.09287.56664,244284.69
4/17/2025291.29298.50291.29296.01741,375293.05
4/16/2025289.02292.52287.59289.03697,953286.14
4/15/2025289.00292.20287.10288.91691,526286.02
4/14/2025282.16289.61281.33288.731,044,272285.84
4/11/2025277.68281.00271.80280.341,035,593277.54
4/10/2025281.50284.92270.48278.071,228,052275.29
4/09/2025263.93283.80256.60282.291,789,469279.47
4/08/2025279.98282.80264.01266.311,338,684263.65
4/07/2025283.12284.54270.55275.691,409,438272.94
4/04/2025294.35299.53286.02284.531,407,123281.69