NYSE : PSA.PRT
Public Storage — Price history
United States
Last price 20.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Public Storage (PSA.PRT) closed at 20.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.92 | 20.92 | 20.92 | 20.92 | 24,950 | -0.71% |
| 2026-10-29 | 21.213 | 21.35 | 20.94 | 21.07 | 18,736 | -0.80% |
| 2026-10-28 | 21.1 | 21.24 | 21.02 | 21.24 | 25,507 | +0.00% |
| 2026-10-27 | 21.24 | 21.24 | 20.91 | 21.24 | 11,318 | +0.66% |
| 2026-10-26 | 21.23 | 21.23 | 20.894 | 21.1 | 30,070 | -0.61% |
| 2026-10-23 | 21.04 | 21.23 | 21 | 21.23 | 16,222 | +0.00% |
| 2026-10-22 | 21.12 | 21.234 | 21.005 | 21.23 | 40,122 | +0.62% |
| 2026-10-21 | 21.34 | 21.34 | 20.94 | 21.1 | 29,446 | -0.66% |
| 2026-10-20 | 21.15 | 21.375 | 20.9 | 21.24 | 24,933 | +1.05% |
| 2026-10-19 | 21.44 | 21.44 | 21.02 | 21.02 | 26,364 | -1.64% |
| 2026-10-16 | 21.44 | 21.44 | 20.89 | 21.37 | 38,681 | +0.64% |
| 2026-10-15 | 21.2 | 21.469 | 21.025 | 21.235 | 36,771 | +0.65% |
| 2026-10-14 | 20.99 | 21.11 | 20.91 | 21.097 | 35,303 | -0.20% |
| 2026-10-13 | 20.82 | 21.2 | 20.44 | 21.14 | 16,730 | +1.15% |
| 2026-10-12 | 21.01 | 21.034 | 20.8 | 20.9 | 17,619 | -0.95% |
| 2026-10-09 | 21.19 | 21.21 | 20.929 | 21.101 | 13,043 | -0.28% |
| 2026-10-08 | 20.79 | 21.206 | 20.79 | 21.16 | 8,909 | +1.73% |
| 2026-10-07 | 20.8 | 21.06 | 20.71 | 20.8 | 24,489 | -0.29% |
| 2026-10-06 | 20.81 | 21.1 | 20.8 | 20.86 | 31,931 | -0.42% |
| 2026-10-05 | 21.13 | 21.131 | 20.75 | 20.948 | 46,838 | -1.19% |
| 2026-10-02 | 21.1 | 21.23 | 21.05 | 21.2 | 47,317 | +0.90% |
| 2026-10-01 | 21.04 | 21.09 | 20.95 | 21.01 | 36,531 | -0.66% |
| 2026-09-30 | 21.14 | 21.48 | 20.96 | 21.15 | 283,307 | +0.76% |
| 2026-09-29 | 21.16 | 21.39 | 20.97 | 20.99 | 44,003 | -1.36% |
| 2026-09-28 | 21.59 | 21.655 | 21.03 | 21.28 | 68,226 | -1.39% |
| 2026-09-25 | 21.45 | 21.65 | 21.425 | 21.58 | 20,395 | -0.05% |
| 2026-09-24 | 21.44 | 21.64 | 21.4 | 21.59 | 31,325 | +0.42% |
| 2026-09-23 | 21.65 | 21.68 | 21.41 | 21.5 | 29,901 | -1.38% |
| 2026-09-22 | 21.82 | 21.88 | 21.695 | 21.8 | 84,497 | -0.27% |
| 2026-09-21 | 21.89 | 21.98 | 21.8 | 21.86 | 91,953 | +0.28% |
| 2026-09-18 | 21.8 | 21.9 | 21.7 | 21.8 | 61,159 | +0.37% |
| 2026-09-17 | 21.66 | 21.81 | 21.501 | 21.72 | 31,924 | +0.46% |
| 2026-09-16 | 21.53 | 21.82 | 21.53 | 21.62 | 51,209 | +0.32% |
| 2026-09-15 | 21.81 | 21.81 | 21.54 | 21.55 | 21,653 | -0.58% |
| 2026-09-14 | 22 | 22.14 | 22 | 22.05 | 31,773 | +0.00% |
| 2026-09-11 | 22.01 | 22.18 | 22 | 22.05 | 21,166 | +0.41% |
| 2026-09-10 | 21.95 | 22 | 21.92 | 21.96 | 7,245 | -0.36% |
| 2026-09-09 | 22.35 | 22.35 | 22.01 | 22.04 | 20,299 | -0.99% |
| 2026-09-08 | 22.21 | 22.346 | 22.21 | 22.26 | 12,758 | -0.18% |
| 2026-09-04 | 22.37 | 22.41 | 22.205 | 22.3 | 20,449 | -0.84% |
| 2026-09-03 | 22.35 | 22.64 | 22.35 | 22.49 | 26,253 | +0.09% |
| 2026-09-02 | 22.32 | 22.49 | 22.32 | 22.47 | 16,790 | +0.13% |
| 2026-09-01 | 22.54 | 22.6 | 22.26 | 22.44 | 16,355 | -0.44% |
| 2026-08-31 | 22.54 | 22.61 | 22.41 | 22.54 | 18,369 | -0.38% |
| 2026-08-28 | 22.8 | 22.8 | 22.55 | 22.625 | 8,423 | -0.33% |
| 2026-08-27 | 22.62 | 22.952 | 22.62 | 22.7 | 8,213 | +0.00% |
| 2026-08-26 | 22.84 | 22.84 | 22.54 | 22.7 | 10,626 | -0.22% |
| 2026-08-25 | 22.58 | 22.98 | 22.58 | 22.75 | 13,836 | +0.66% |
| 2026-08-24 | 22.74 | 22.75 | 22.5 | 22.6 | 40,078 | -0.48% |
| 2026-08-21 | 22.69 | 22.97 | 22.65 | 22.71 | 8,622 | -0.26% |
| 2026-08-20 | 22.69 | 23.05 | 22.63 | 22.77 | 43,346 | -0.20% |
| 2026-08-19 | 22.77 | 23.115 | 22.7 | 22.815 | 9,195 | +0.31% |
| 2026-08-18 | 22.795 | 22.795 | 22.7 | 22.745 | 37,217 | -0.42% |
| 2026-08-17 | 22.84 | 22.84 | 22.75 | 22.84 | 6,183 | -0.02% |
| 2026-08-14 | 22.835 | 22.86 | 22.82 | 22.846 | 16,184 | +0.02% |
| 2026-08-13 | 22.78 | 22.85 | 22.78 | 22.84 | 91,235 | +0.26% |
| 2026-08-12 | 22.76 | 22.79 | 22.76 | 22.78 | 70,914 | -0.02% |
| 2026-08-11 | 22.68 | 22.81 | 22.68 | 22.785 | 3,576 | -0.15% |
| 2026-08-10 | 22.85 | 22.86 | 22.7 | 22.82 | 57,378 | -0.22% |
| 2026-08-07 | 22.85 | 22.905 | 22.81 | 22.87 | 95,962 | -0.22% |
| 2026-08-06 | 22.85 | 22.92 | 22.85 | 22.92 | 16,223 | +0.17% |
| 2026-08-05 | 22.8 | 22.94 | 22.8 | 22.88 | 10,687 | -0.09% |
| 2026-08-04 | 22.77 | 22.905 | 22.77 | 22.9 | 65,628 | +0.66% |
| 2026-08-03 | 22.68 | 22.781 | 22.68 | 22.75 | 93,200 | +0.53% |
| 2026-07-31 | 22.85 | 23.82 | 22.55 | 22.63 | 548,573 | -1.27% |
| 2026-07-30 | 22.8 | 22.95 | 22.8 | 22.92 | 13,843 | +0.13% |
| 2026-07-29 | 22.75 | 22.9 | 22.75 | 22.89 | 20,605 | +0.44% |
| 2026-07-28 | 23 | 23 | 22.74 | 22.79 | 47,388 | +0.33% |
| 2026-07-27 | 22.65 | 22.779 | 22.6 | 22.715 | 54,979 | +0.64% |
| 2026-07-24 | 22.6 | 22.7 | 22.55 | 22.57 | 90,275 | -0.15% |