Public Storage (PSA)
NYSE: PSA
· Real-Time Price · USD
281.07
-2.11 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
280.89
-0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 280.77 | 281.93 | 278.93 | 280.89 | 280.89 | -0.81% | 556,753 |
| 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 |
| Aug 6, 2025 | 282.90 | 284.19 | 280.91 | 281.42 | 281.42 | -0.14% | 639,402 |
| Aug 5, 2025 | 280.48 | 283.12 | 279.33 | 281.82 | 281.82 | 0.44% | 919,406 |
| Aug 4, 2025 | 278.24 | 282.55 | 277.84 | 280.58 | 280.58 | 0.61% | 1,019,619 |
| Aug 1, 2025 | 276.65 | 279.82 | 271.06 | 278.89 | 278.89 | 2.56% | 1,539,821 |
| Jul 31, 2025 | 285.23 | 290.93 | 271.24 | 271.94 | 271.94 | -5.79% | 1,848,826 |
| Jul 30, 2025 | 291.85 | 293.54 | 286.85 | 288.65 | 288.65 | -1.34% | 884,646 |
| Jul 29, 2025 | 287.83 | 292.86 | 286.12 | 292.57 | 292.57 | 2.30% | 854,230 |
| Jul 28, 2025 | 286.78 | 289.71 | 285.78 | 285.99 | 285.99 | -0.62% | 905,700 |
| Jul 25, 2025 | 286.42 | 288.04 | 284.17 | 287.76 | 287.76 | 0.16% | 674,432 |
| Jul 24, 2025 | 288.69 | 289.71 | 287.12 | 287.31 | 287.31 | -0.80% | 590,600 |
| Jul 23, 2025 | 290.56 | 291.99 | 288.25 | 289.62 | 289.62 | -0.49% | 726,300 |
| Jul 22, 2025 | 285.52 | 291.16 | 284.94 | 291.04 | 291.04 | 2.27% | 836,334 |
| Jul 21, 2025 | 284.70 | 287.37 | 284.00 | 284.58 | 284.58 | 0.18% | 882,130 |
| Jul 18, 2025 | 283.66 | 284.31 | 280.69 | 284.06 | 284.06 | 0.18% | 1,007,800 |