Public Storage (PSA)
NYSE: PSA
· Real-Time Price · USD
292.12
0.36 (0.12%)
At close: Sep 04, 2025, 3:59 PM
292.22
0.03%
After-hours: Sep 04, 2025, 07:56 PM EDT
PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 292.22 | 0.16% | 687,339 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 291.76 | 1.24% | 569,100 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 288.18 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 294.59 | 1.00% | 519,367 |
| Aug 28, 2025 | 290.77 | 292.11 | 289.15 | 291.67 | 291.67 | 0.16% | 670,522 |
| Aug 27, 2025 | 291.32 | 292.09 | 289.03 | 291.19 | 291.19 | 0.80% | 620,519 |
| Aug 26, 2025 | 290.48 | 292.23 | 288.44 | 288.88 | 288.88 | -0.33% | 760,200 |
| Aug 25, 2025 | 292.76 | 293.79 | 289.64 | 289.84 | 289.84 | -1.32% | 371,252 |
| Aug 22, 2025 | 288.79 | 296.47 | 288.79 | 293.71 | 293.71 | 2.42% | 460,135 |
| Aug 21, 2025 | 284.76 | 287.02 | 284.20 | 286.76 | 286.76 | -0.06% | 495,343 |
| Aug 20, 2025 | 287.48 | 290.83 | 286.66 | 286.94 | 286.94 | -0.14% | 685,335 |
| Aug 19, 2025 | 282.35 | 287.38 | 282.35 | 287.35 | 287.35 | 2.42% | 572,080 |
| Aug 18, 2025 | 282.58 | 283.00 | 280.40 | 280.56 | 280.56 | -0.84% | 416,500 |
| Aug 15, 2025 | 280.66 | 284.35 | 280.66 | 282.94 | 282.94 | 0.73% | 577,320 |
| Aug 14, 2025 | 280.77 | 281.93 | 278.93 | 280.89 | 280.89 | -0.81% | 558,795 |
| Aug 13, 2025 | 281.58 | 283.55 | 279.40 | 283.18 | 283.18 | 0.96% | 869,139 |
| Aug 12, 2025 | 280.01 | 281.91 | 277.89 | 280.48 | 280.48 | 0.26% | 744,355 |
| Aug 11, 2025 | 279.80 | 281.68 | 278.37 | 279.75 | 279.75 | -0.71% | 899,100 |
| Aug 8, 2025 | 284.60 | 285.32 | 281.27 | 281.74 | 281.74 | -0.76% | 435,012 |
| Aug 7, 2025 | 282.58 | 283.97 | 280.46 | 283.89 | 283.89 | 0.88% | 737,937 |