Public Storage (PSA)
NYSE: PSA
· Real-Time Price · USD
286.28
6.02 (2.15%)
At close: Sep 26, 2025, 3:59 PM
286.29
0.00%
After-hours: Sep 26, 2025, 07:53 PM EDT
PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 281.00 | 287.20 | 281.00 | 286.29 | 286.29 | 2.15% | 831,284 |
| Sep 25, 2025 | 281.22 | 282.63 | 280.07 | 280.26 | 280.26 | -0.16% | 597,900 |
| Sep 24, 2025 | 281.58 | 282.58 | 279.48 | 280.71 | 280.71 | -0.56% | 667,000 |
| Sep 23, 2025 | 279.66 | 282.71 | 279.36 | 282.30 | 282.30 | 0.94% | 1,338,803 |
| Sep 22, 2025 | 280.13 | 281.01 | 278.25 | 279.67 | 279.67 | 0.24% | 1,309,647 |
| Sep 19, 2025 | 283.76 | 285.12 | 278.85 | 279.00 | 279.00 | -1.69% | 2,156,007 |
| Sep 18, 2025 | 283.23 | 285.40 | 281.82 | 283.79 | 283.79 | -0.12% | 1,073,921 |
| Sep 17, 2025 | 286.05 | 289.77 | 284.09 | 284.13 | 284.13 | -0.24% | 1,083,117 |
| Sep 16, 2025 | 286.36 | 287.87 | 283.53 | 284.81 | 284.81 | -0.61% | 877,171 |
| Sep 15, 2025 | 291.45 | 291.99 | 286.20 | 286.56 | 286.56 | -1.97% | 692,347 |
| Sep 12, 2025 | 294.36 | 295.91 | 291.86 | 292.32 | 289.32 | -0.88% | 690,874 |
| Sep 11, 2025 | 289.13 | 295.67 | 289.13 | 294.92 | 291.89 | 2.16% | 576,239 |
| Sep 10, 2025 | 289.57 | 291.04 | 288.50 | 288.69 | 285.73 | -0.49% | 807,777 |
| Sep 9, 2025 | 292.60 | 294.78 | 289.07 | 290.10 | 287.12 | -1.57% | 882,093 |
| Sep 8, 2025 | 294.87 | 295.63 | 291.70 | 294.72 | 291.70 | -1.03% | 817,400 |
| Sep 5, 2025 | 295.32 | 299.25 | 294.52 | 297.80 | 294.74 | 1.91% | 595,048 |
| Sep 4, 2025 | 293.26 | 294.24 | 289.06 | 292.22 | 289.22 | 0.16% | 693,048 |
| Sep 3, 2025 | 288.11 | 292.38 | 287.92 | 291.76 | 288.77 | 1.24% | 569,100 |
| Sep 2, 2025 | 292.52 | 293.21 | 287.85 | 288.18 | 285.22 | -2.18% | 934,607 |
| Aug 29, 2025 | 291.63 | 294.83 | 291.32 | 294.59 | 291.57 | 1.00% | 519,367 |