NYSE : PSA.PRH
Public Storage — Price history
Other · United States
Last price 19.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 59.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Public Storage (PSA.PRH) closed at 19.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.41 | 19.66 | 19.41 | 19.59 | 41,663 | +1.19% |
| 2026-10-30 | 19.4 | 19.61 | 19.36 | 19.36 | 111,777 | -0.72% |
| 2026-10-29 | 19.54 | 19.7 | 19.412 | 19.5 | 29,434 | +0.67% |
| 2026-10-28 | 19.62 | 19.71 | 19.351 | 19.37 | 34,024 | -1.48% |
| 2026-10-27 | 19.53 | 19.69 | 19.53 | 19.66 | 20,486 | +0.61% |
| 2026-10-26 | 19.7 | 19.84 | 19.51 | 19.54 | 31,661 | -0.46% |
| 2026-10-23 | 19.74 | 19.785 | 19.61 | 19.63 | 23,364 | -0.25% |
| 2026-10-22 | 19.69 | 19.85 | 19.662 | 19.68 | 17,364 | +0.10% |
| 2026-10-21 | 19.72 | 19.86 | 19.61 | 19.66 | 30,240 | -0.05% |
| 2026-10-20 | 19.99 | 19.99 | 19.66 | 19.67 | 15,232 | -0.96% |
| 2026-10-19 | 19.88 | 20.19 | 19.74 | 19.86 | 21,688 | +0.05% |
| 2026-10-16 | 20.02 | 20.2 | 19.741 | 19.85 | 59,272 | -1.10% |
| 2026-10-15 | 19.86 | 20.43 | 19.85 | 20.07 | 17,371 | +1.57% |
| 2026-10-14 | 19.86 | 19.96 | 19.67 | 19.76 | 43,418 | -0.68% |
| 2026-10-13 | 19.81 | 20.025 | 19.75 | 19.895 | 19,059 | +0.08% |
| 2026-10-12 | 20.04 | 20.06 | 19.88 | 19.88 | 21,108 | -0.50% |
| 2026-10-09 | 19.85 | 20.07 | 19.85 | 19.98 | 10,884 | +0.35% |
| 2026-10-08 | 19.76 | 19.979 | 19.71 | 19.91 | 32,065 | +0.66% |
| 2026-10-07 | 19.72 | 19.99 | 19.69 | 19.78 | 50,056 | -0.35% |
| 2026-10-06 | 19.92 | 20.03 | 19.8 | 19.85 | 34,450 | -0.85% |
| 2026-10-05 | 19.79 | 20.19 | 19.79 | 20.02 | 57,961 | +0.81% |
| 2026-10-02 | 20.05 | 20.82 | 19.73 | 19.86 | 104,869 | -0.65% |
| 2026-10-01 | 19.83 | 20.07 | 19.63 | 19.99 | 53,724 | +0.40% |
| 2026-09-30 | 19.84 | 20.62 | 19.658 | 19.91 | 171,395 | +1.32% |
| 2026-09-29 | 19.7 | 19.94 | 19.6 | 19.65 | 133,010 | -0.41% |
| 2026-09-28 | 19.89 | 19.99 | 19.65 | 19.73 | 24,279 | -0.85% |
| 2026-09-25 | 19.8 | 20.1 | 19.67 | 19.9 | 70,422 | +0.43% |
| 2026-09-24 | 19.74 | 20.11 | 19.74 | 19.815 | 25,348 | -0.33% |
| 2026-09-23 | 19.93 | 19.99 | 19.68 | 19.88 | 40,419 | -0.50% |
| 2026-09-22 | 19.93 | 20.04 | 19.92 | 19.98 | 57,033 | +0.30% |
| 2026-09-21 | 20.12 | 20.12 | 19.89 | 19.92 | 45,364 | -0.32% |
| 2026-09-18 | 20.209 | 20.21 | 19.95 | 19.985 | 21,758 | -0.57% |
| 2026-09-17 | 19.98 | 20.15 | 19.89 | 20.1 | 43,849 | +0.95% |
| 2026-09-16 | 19.85 | 20.07 | 19.76 | 19.91 | 117,332 | +0.81% |
| 2026-09-15 | 20.18 | 20.2 | 19.58 | 19.75 | 104,904 | -1.50% |
| 2026-09-14 | 20.37 | 20.61 | 20.37 | 20.4 | 55,723 | -0.28% |
| 2026-09-11 | 20.44 | 20.85 | 20.44 | 20.457 | 31,563 | +0.28% |
| 2026-09-10 | 20.5 | 20.585 | 20.35 | 20.4 | 41,092 | -0.54% |
| 2026-09-09 | 20.61 | 20.86 | 20.49 | 20.51 | 11,869 | -0.68% |
| 2026-09-08 | 20.63 | 20.75 | 20.52 | 20.65 | 23,004 | +0.73% |
| 2026-09-04 | 20.54 | 20.589 | 20.5 | 20.5 | 13,041 | -0.39% |
| 2026-09-03 | 20.64 | 20.9 | 20.56 | 20.58 | 21,315 | +0.10% |
| 2026-09-02 | 20.86 | 20.9 | 20.517 | 20.56 | 20,603 | -0.77% |
| 2026-09-01 | 20.83 | 20.983 | 20.72 | 20.72 | 13,280 | -0.53% |
| 2026-08-31 | 20.9 | 21.22 | 20.7 | 20.83 | 22,010 | -0.86% |
| 2026-08-28 | 20.98 | 21.245 | 20.9 | 21.01 | 17,907 | -0.28% |
| 2026-08-27 | 20.98 | 21.283 | 20.9 | 21.07 | 15,639 | +0.52% |
| 2026-08-26 | 20.99 | 21.33 | 20.88 | 20.96 | 23,976 | -0.47% |
| 2026-08-25 | 20.93 | 21.16 | 20.899 | 21.06 | 16,450 | +0.91% |
| 2026-08-24 | 20.94 | 20.97 | 20.87 | 20.87 | 14,241 | -0.38% |
| 2026-08-21 | 21 | 21.047 | 20.91 | 20.95 | 19,665 | -0.48% |
| 2026-08-20 | 21.03 | 21.1 | 21 | 21.05 | 32,256 | +0.00% |
| 2026-08-19 | 21.13 | 21.22 | 21 | 21.05 | 70,520 | +0.10% |
| 2026-08-18 | 21.23 | 21.38 | 21.02 | 21.03 | 23,745 | -1.03% |
| 2026-08-17 | 21.35 | 21.35 | 21.2 | 21.25 | 21,093 | -0.33% |
| 2026-08-14 | 21.33 | 21.34 | 21.25 | 21.32 | 9,912 | +0.19% |
| 2026-08-13 | 21.26 | 21.358 | 21.24 | 21.28 | 6,798 | +0.24% |
| 2026-08-12 | 21.25 | 21.34 | 21.212 | 21.23 | 22,392 | -0.19% |
| 2026-08-11 | 21.32 | 21.37 | 21.27 | 21.27 | 6,045 | -0.05% |
| 2026-08-10 | 21.43 | 21.43 | 21.28 | 21.28 | 19,660 | -0.40% |
| 2026-08-07 | 21.37 | 21.455 | 21.35 | 21.365 | 15,579 | +0.02% |
| 2026-08-06 | 21.42 | 21.544 | 21.35 | 21.36 | 21,269 | -0.51% |
| 2026-08-05 | 21.52 | 21.67 | 21.43 | 21.47 | 17,202 | -0.23% |
| 2026-08-04 | 21.54 | 21.66 | 21.515 | 21.52 | 16,814 | -0.05% |
| 2026-08-03 | 21.59 | 21.673 | 21.48 | 21.53 | 12,325 | -0.23% |
| 2026-07-31 | 21.54 | 21.65 | 21.28 | 21.58 | 61,624 | +0.94% |
| 2026-07-30 | 21.27 | 21.54 | 21.27 | 21.38 | 28,573 | +0.38% |
| 2026-07-29 | 21.31 | 21.48 | 21.29 | 21.3 | 27,735 | -0.33% |
| 2026-07-28 | 21.37 | 21.48 | 21.34 | 21.37 | 19,128 | -0.14% |
| 2026-07-27 | 21.46 | 21.46 | 21.33 | 21.4 | 12,380 | +0.00% |
| 2026-07-24 | 21.3 | 21.4 | 21.3 | 21.4 | 20,304 | +0.40% |
| 2026-07-23 | 21.45 | 21.59 | 21.29 | 21.315 | 15,827 | -0.91% |
| 2026-07-22 | 21.57 | 21.63 | 21.45 | 21.51 | 23,035 | -0.28% |
| 2026-07-21 | 21.7 | 21.75 | 21.555 | 21.57 | 13,712 | -0.60% |
| 2026-07-20 | 21.82 | 21.837 | 21.7 | 21.7 | 14,429 | -0.28% |
| 2026-07-17 | 21.86 | 21.86 | 21.725 | 21.76 | 13,641 | -0.09% |
| 2026-07-16 | 21.85 | 22.032 | 21.78 | 21.78 | 14,018 | -0.55% |
| 2026-07-15 | 21.92 | 22.07 | 21.86 | 21.9 | 19,978 | -0.09% |
| 2026-07-14 | 21.94 | 22.01 | 21.92 | 21.92 | 15,524 | -0.23% |
| 2026-07-13 | 22.07 | 22.07 | 21.923 | 21.97 | 10,693 | -0.45% |
| 2026-07-10 | 21.995 | 22.07 | 21.93 | 22.07 | 7,707 | +0.18% |
| 2026-07-09 | 22.03 | 22.08 | 21.932 | 22.03 | 30,159 | +0.46% |
| 2026-07-08 | 22.06 | 22.099 | 21.92 | 21.93 | 31,905 | -0.23% |
| 2026-07-07 | 22 | 22.15 | 21.979 | 21.98 | 57,777 | -0.05% |
| 2026-07-06 | 21.76 | 22.006 | 21.76 | 21.99 | 20,359 | +0.73% |
| 2026-07-02 | 21.81 | 21.93 | 21.75 | 21.83 | 32,069 | -0.09% |
| 2026-07-01 | 21.55 | 21.85 | 21.55 | 21.85 | 43,310 | +1.06% |
| 2026-06-30 | 21.48 | 21.64 | 21.435 | 21.62 | 282,977 | +0.60% |
| 2026-06-29 | 21.36 | 21.5 | 21.33 | 21.49 | 28,256 | +0.75% |
| 2026-06-26 | 21.31 | 21.399 | 21.25 | 21.33 | 32,472 | -0.28% |
| 2026-06-25 | 21.42 | 21.47 | 21.31 | 21.39 | 74,137 | -0.14% |
| 2026-06-24 | 21.53 | 21.53 | 21.37 | 21.42 | 62,152 | -0.23% |
| 2026-06-23 | 21.54 | 21.62 | 21.46 | 21.47 | 44,328 | -0.14% |
| 2026-06-22 | 21.79 | 21.79 | 21.5 | 21.5 | 26,719 | -1.24% |
| 2026-06-18 | 21.76 | 21.849 | 21.75 | 21.77 | 19,010 | +0.18% |
| 2026-06-17 | 21.78 | 21.83 | 21.71 | 21.73 | 21,019 | +0.09% |
| 2026-06-16 | 21.75 | 21.8 | 21.63 | 21.71 | 21,938 | -0.14% |
| 2026-06-15 | 21.63 | 21.79 | 21.586 | 21.74 | 39,786 | +1.21% |
| 2026-06-12 | 21.9 | 21.905 | 21.8 | 21.83 | 21,676 | -0.41% |
| 2026-06-11 | 21.75 | 21.92 | 21.75 | 21.92 | 16,507 | +0.78% |
| 2026-06-10 | 21.75 | 21.85 | 21.66 | 21.75 | 25,369 | +0.14% |
| 2026-06-09 | 21.7 | 21.93 | 21.65 | 21.719 | 16,296 | +0.09% |
| 2026-06-08 | 21.76 | 21.9 | 21.66 | 21.7 | 19,487 | -0.14% |
| 2026-06-05 | 21.83 | 21.885 | 21.7 | 21.73 | 17,462 | -0.57% |
| 2026-06-04 | 21.95 | 21.96 | 21.8 | 21.855 | 11,233 | +0.07% |
| 2026-06-03 | 22.13 | 22.13 | 21.77 | 21.84 | 22,337 | -0.59% |
| 2026-06-02 | 22 | 22.065 | 21.92 | 21.97 | 20,594 | -0.23% |
| 2026-06-01 | 22.12 | 22.205 | 21.95 | 22.02 | 29,962 | -0.27% |
| 2026-05-29 | 22.24 | 22.265 | 22.08 | 22.08 | 56,659 | -0.72% |
| 2026-05-28 | 22.41 | 22.41 | 22.08 | 22.24 | 62,171 | -0.18% |
| 2026-05-27 | 22.25 | 22.41 | 22.24 | 22.28 | 11,024 | +0.05% |
| 2026-05-26 | 22.27 | 22.31 | 22.21 | 22.27 | 16,096 | +0.18% |
| 2026-05-22 | 22.31 | 22.31 | 22.17 | 22.23 | 5,504 | -0.27% |
| 2026-05-21 | 22.31 | 22.31 | 22.161 | 22.29 | 14,107 | -0.22% |
| 2026-05-20 | 22.28 | 22.45 | 22.25 | 22.34 | 12,579 | +0.18% |
| 2026-05-19 | 22.39 | 22.45 | 22.25 | 22.3 | 52,053 | -0.62% |
| 2026-05-18 | 22.56 | 22.56 | 22.33 | 22.44 | 15,498 | -0.22% |
| 2026-05-15 | 22.62 | 22.62 | 22.35 | 22.49 | 23,197 | -0.76% |
| 2026-05-14 | 22.62 | 22.7 | 22.57 | 22.662 | 7,265 | +0.39% |
| 2026-05-13 | 22.63 | 22.63 | 22.5 | 22.575 | 13,240 | -0.15% |