NYSE : PSA.PRU
Public Storage — Price history
United States
Last price 21.73 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.PRU) closed at 22.07 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 | 21.8 | 22.07 | 21.8 | 22.07 | 337 | +3.47% |
| 2026-10-30 | 21.73 | 22.82 | 21.33 | 21.33 | 27,839 | -1.84% |
| 2026-10-29 | 21.38 | 21.85 | 21.38 | 21.73 | 1,175 | +2.36% |
| 2026-10-28 | 22.49 | 22.49 | 21.23 | 21.23 | 1,819 | -1.21% |
| 2026-10-27 | 21.87 | 22.115 | 21.49 | 21.49 | 2,189 | -2.32% |
| 2026-10-26 | 21.38 | 22.3 | 21.38 | 22 | 2,848 | +3.21% |
| 2026-10-23 | 21.79 | 21.79 | 21.315 | 21.315 | 1,466 | -0.49% |
| 2026-10-22 | 21.63 | 22.58 | 21.4 | 21.42 | 6,270 | -1.29% |
| 2026-10-21 | 22.22 | 22.22 | 21.7 | 21.7 | 2,924 | -3.77% |
| 2026-10-20 | 22.33 | 22.7 | 22.33 | 22.55 | 2,703 | +2.36% |
| 2026-10-19 | 22.3 | 23.4 | 22.03 | 22.03 | 3,332 | +0.73% |
| 2026-10-16 | 22.64 | 22.9 | 21.87 | 21.87 | 5,661 | -2.37% |
| 2026-10-15 | 23.11 | 23.11 | 22.4 | 22.4 | 1,282 | -1.84% |
| 2026-10-14 | 23.27 | 23.67 | 22.42 | 22.82 | 6,669 | +2.97% |
| 2026-10-12 | 22.215 | 22.255 | 22.163 | 22.163 | 747 | -1.15% |
| 2026-10-09 | 22.25 | 22.47 | 22.08 | 22.42 | 3,439 | +3.27% |
| 2026-10-08 | 21.51 | 21.71 | 21.51 | 21.71 | 829 | +0.56% |
| 2026-10-07 | 21.89 | 21.89 | 21.59 | 21.59 | 407 | -2.62% |
| 2026-10-06 | 22.17 | 22.17 | 22.17 | 22.17 | 384 | -0.85% |
| 2026-10-05 | 22.84 | 23.826 | 22.36 | 22.36 | 7,239 | -2.51% |
| 2026-10-02 | 23.23 | 23.23 | 22.66 | 22.935 | 4,172 | -0.15% |
| 2026-10-01 | 22.64 | 23.565 | 22.45 | 22.97 | 6,423 | +0.74% |
| 2026-09-30 | 21.62 | 22.9 | 21.62 | 22.8 | 17,105 | +4.52% |
| 2026-09-29 | 21.51 | 21.815 | 21.481 | 21.815 | 1,846 | +0.67% |
| 2026-09-28 | 21.6 | 21.67 | 21.55 | 21.67 | 2,976 | +0.32% |
| 2026-09-25 | 21.6 | 21.91 | 21.6 | 21.6 | 504 | -0.82% |
| 2026-09-24 | 21.76 | 21.79 | 21.76 | 21.779 | 1,213 | -0.94% |
| 2026-09-23 | 22.15 | 22.15 | 21.54 | 21.987 | 9,478 | -1.73% |
| 2026-09-22 | 22.45 | 22.5 | 22.215 | 22.374 | 5,060 | -0.96% |
| 2026-09-21 | 22.31 | 22.59 | 22.31 | 22.59 | 646 | +0.76% |
| 2026-09-18 | 22.41 | 22.485 | 22.34 | 22.42 | 3,137 | -1.24% |
| 2026-09-17 | 22.23 | 22.755 | 22.23 | 22.701 | 898 | +2.19% |
| 2026-09-16 | 22.53 | 22.53 | 22.215 | 22.215 | 1,306 | -1.96% |
| 2026-09-15 | 22.93 | 22.976 | 22.65 | 22.66 | 2,714 | -0.11% |
| 2026-09-14 | 23.09 | 23.09 | 22.68 | 23.06 | 6,174 | -0.35% |
| 2026-09-11 | 22.35 | 23.43 | 22.35 | 23.14 | 4,502 | +2.14% |
| 2026-09-10 | 23.01 | 23.01 | 22.655 | 22.655 | 3,402 | -2.14% |
| 2026-09-09 | 23.2 | 23.36 | 23.15 | 23.15 | 6,801 | -0.17% |
| 2026-09-08 | 23.31 | 23.36 | 23.189 | 23.189 | 1,659 | -1.39% |
| 2026-09-04 | 23.21 | 23.515 | 23.21 | 23.515 | 353 | +0.97% |
| 2026-09-03 | 23.32 | 23.42 | 23.23 | 23.29 | 2,034 | -1.31% |
| 2026-09-02 | 23.15 | 23.6 | 23.15 | 23.6 | 1,662 | +1.07% |
| 2026-09-01 | 23.411 | 23.49 | 23.225 | 23.35 | 5,480 | -1.39% |
| 2026-08-31 | 23.37 | 23.68 | 23.36 | 23.68 | 4,586 | +1.37% |
| 2026-08-28 | 23.66 | 24.005 | 23.36 | 23.36 | 6,677 | -2.34% |
| 2026-08-27 | 23.94 | 23.96 | 23.61 | 23.92 | 5,165 | -0.91% |
| 2026-08-26 | 23.91 | 24.14 | 23.861 | 24.14 | 3,562 | -0.94% |
| 2026-08-25 | 23.94 | 24.4 | 23.94 | 24.37 | 2,533 | -0.23% |
| 2026-08-24 | 24.43 | 24.615 | 24.3 | 24.425 | 3,485 | +0.10% |
| 2026-08-21 | 24.3 | 24.69 | 23.94 | 24.4 | 8,933 | +2.78% |
| 2026-08-20 | 23.68 | 23.976 | 23.68 | 23.74 | 4,817 | -1.10% |
| 2026-08-19 | 24.2 | 24.3 | 24 | 24.005 | 2,679 | -0.81% |
| 2026-08-18 | 24.31 | 24.4 | 24 | 24.2 | 5,816 | -0.45% |
| 2026-08-17 | 24.1 | 25 | 24.1 | 24.31 | 40,394 | +1.08% |
| 2026-08-14 | 24.05 | 24.05 | 24.05 | 24.05 | 5,189 | +0.21% |
| 2026-08-13 | 24.13 | 25.45 | 23.81 | 24 | 15,034 | -0.50% |
| 2026-08-12 | 23.32 | 24.12 | 23.32 | 24.12 | 4,645 | +2.64% |
| 2026-08-11 | 23.18 | 23.59 | 23.18 | 23.5 | 9,057 | +1.08% |
| 2026-08-10 | 23.54 | 23.55 | 23.15 | 23.25 | 1,880 | +0.56% |
| 2026-08-07 | 23.12 | 23.12 | 23.12 | 23.12 | 283 | -0.56% |
| 2026-08-06 | 23.28 | 23.43 | 23.12 | 23.25 | 7,575 | -0.73% |
| 2026-08-05 | 23.99 | 24.04 | 22.66 | 23.42 | 36,907 | -6.28% |
| 2026-08-04 | 25.5 | 25.5 | 24.56 | 24.99 | 5,205 | -2.84% |
| 2026-08-03 | 28.08 | 29 | 25.71 | 25.72 | 6,068 | -9.88% |
| 2026-07-31 | 31.19 | 32.4 | 28.54 | 28.54 | 181,733 | -10.81% |
| 2026-07-30 | 31 | 33.5 | 31 | 32 | 68,002 | +0.95% |
| 2026-07-29 | 28.2 | 32.475 | 28.2 | 31.7 | 60,680 | +9.50% |
| 2026-07-28 | 29.1 | 29.78 | 28.4 | 28.95 | 13,714 | -0.72% |
| 2026-07-27 | 27.24 | 29.275 | 27.2 | 29.16 | 7,915 | +5.61% |
| 2026-07-24 | 26.46 | 28.26 | 26.3 | 27.61 | 10,477 | +2.07% |